Stockholm - Delayed Quote SEK
Impact Coatings AB (publ) (IMPC.ST)
At close: 5:22 PM GMT+1
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 4.3400 | 4.4200 | 4.1200 | 4.4000 | 4.4000 | 42,864 |
| Nov 7, 2024 | 4.1500 | 4.6900 | 4.1100 | 4.3700 | 4.3700 | 50,650 |
| Nov 6, 2024 | 4.2100 | 4.5400 | 4.1000 | 4.1500 | 4.1500 | 34,867 |
| Nov 5, 2024 | 4.1500 | 4.6500 | 4.1500 | 4.3500 | 4.3500 | 19,552 |
| Nov 4, 2024 | 4.8000 | 4.8000 | 4.4800 | 4.6900 | 4.6900 | 33,743 |
| Nov 1, 2024 | 4.6700 | 4.9000 | 4.6700 | 4.8000 | 4.8000 | 5,439 |
| Oct 31, 2024 | 4.6400 | 4.8900 | 4.6000 | 4.6700 | 4.6700 | 28,528 |
| Oct 30, 2024 | 4.6100 | 4.9700 | 4.6000 | 4.9000 | 4.9000 | 39,989 |
| Oct 29, 2024 | 4.1500 | 4.7500 | 4.1500 | 4.6000 | 4.6000 | 56,249 |
| Oct 28, 2024 | 4.1600 | 4.3000 | 4.0100 | 4.1200 | 4.1200 | 54,504 |
| Oct 25, 2024 | 3.9000 | 4.4300 | 3.8700 | 4.0900 | 4.0900 | 56,315 |
| Oct 24, 2024 | 4.1000 | 4.5500 | 3.8200 | 4.0900 | 4.0900 | 56,793 |
| Oct 23, 2024 | 4.3100 | 4.4800 | 3.9500 | 4.0000 | 4.0000 | 135,997 |
| Oct 22, 2024 | 4.0200 | 4.5400 | 4.0200 | 4.3100 | 4.3100 | 101,112 |
| Oct 21, 2024 | 4.5600 | 4.5600 | 4.3500 | 4.4000 | 4.4000 | 189,731 |
| Oct 18, 2024 | 4.9400 | 4.9400 | 4.4100 | 4.5600 | 4.5600 | 225,913 |
| Oct 17, 2024 | 5.3600 | 5.7000 | 4.5000 | 4.9400 | 4.9400 | 74,997 |
| Oct 16, 2024 | 5.7000 | 5.7000 | 5.2600 | 5.3800 | 5.3800 | 58,811 |
| Oct 15, 2024 | 5.6800 | 5.7200 | 5.6000 | 5.7200 | 5.7200 | 2,169 |
| Oct 14, 2024 | 5.5000 | 5.7000 | 5.5000 | 5.6800 | 5.6800 | 21,800 |
| Oct 11, 2024 | 5.6400 | 5.9600 | 5.6000 | 5.7000 | 5.7000 | 24,459 |
| Oct 10, 2024 | 5.7200 | 5.7200 | 5.6000 | 5.6600 | 5.6600 | 23,440 |
| Oct 9, 2024 | 5.9000 | 5.9200 | 5.7000 | 5.7400 | 5.7400 | 29,860 |
| Oct 8, 2024 | 5.7000 | 5.9600 | 5.5400 | 5.9200 | 5.9200 | 37,916 |
| Oct 7, 2024 | 5.8200 | 5.8200 | 5.5200 | 5.7600 | 5.7600 | 10,589 |
| Oct 4, 2024 | 5.5200 | 6.0600 | 5.5200 | 5.8200 | 5.8200 | 35,521 |
| Oct 3, 2024 | 5.6000 | 5.9400 | 5.6000 | 5.8400 | 5.8400 | 18,844 |
| Oct 2, 2024 | 5.9600 | 5.9800 | 5.7200 | 5.8200 | 5.8200 | 7,772 |
| Oct 1, 2024 | 6.0200 | 6.0200 | 5.6600 | 5.9600 | 5.9600 | 18,532 |
| Sep 30, 2024 | 5.9200 | 6.0800 | 5.8200 | 6.0200 | 6.0200 | 25,421 |
| Sep 27, 2024 | 5.8000 | 5.9800 | 5.7200 | 5.9200 | 5.9200 | 29,603 |
| Sep 26, 2024 | 6.0000 | 6.0000 | 5.7200 | 5.8200 | 5.8200 | 12,835 |
| Sep 25, 2024 | 5.6000 | 5.9800 | 5.6000 | 5.9000 | 5.9000 | 29,148 |
| Sep 24, 2024 | 5.9000 | 6.0600 | 5.6400 | 5.8400 | 5.8400 | 36,534 |
| Sep 23, 2024 | 6.0800 | 6.1400 | 5.7600 | 5.9800 | 5.9800 | 51,446 |
| Sep 20, 2024 | 5.7000 | 5.9000 | 5.4600 | 5.8800 | 5.8800 | 45,716 |
| Sep 19, 2024 | 5.6400 | 5.9400 | 5.4200 | 5.7000 | 5.7000 | 22,077 |
| Sep 18, 2024 | 5.8400 | 6.0400 | 5.2200 | 5.6400 | 5.6400 | 112,108 |
| Sep 17, 2024 | 5.9400 | 5.9400 | 5.8000 | 5.9000 | 5.9000 | 22,370 |
| Sep 16, 2024 | 5.9400 | 5.9400 | 5.6600 | 5.9400 | 5.9400 | 13,927 |
| Sep 13, 2024 | 5.8000 | 6.0000 | 5.6800 | 5.9400 | 5.9400 | 12,812 |
| Sep 12, 2024 | 6.0800 | 6.0800 | 5.8000 | 5.8000 | 5.8000 | 7,835 |
| Sep 11, 2024 | 5.6000 | 5.9600 | 5.5000 | 5.9600 | 5.9600 | 16,481 |
| Sep 10, 2024 | 5.7000 | 5.7800 | 5.5200 | 5.7800 | 5.7800 | 21,342 |
| Sep 9, 2024 | 5.9000 | 6.0000 | 5.7000 | 5.8000 | 5.8000 | 18,477 |
| Sep 6, 2024 | 6.0000 | 6.0600 | 5.9800 | 6.0000 | 6.0000 | 6,730 |
| Sep 5, 2024 | 5.4200 | 6.0800 | 5.4200 | 6.0000 | 6.0000 | 59,656 |
| Sep 4, 2024 | 5.6600 | 6.0000 | 5.3200 | 5.7000 | 5.7000 | 64,580 |
| Sep 3, 2024 | 5.8200 | 5.9800 | 5.5200 | 5.6600 | 5.6600 | 87,171 |
| Sep 2, 2024 | 6.0000 | 6.2400 | 5.9000 | 6.0000 | 6.0000 | 29,210 |
| Aug 30, 2024 | 6.4200 | 6.4800 | 6.2000 | 6.2600 | 6.2600 | 20,297 |
| Aug 29, 2024 | 6.8000 | 6.8000 | 6.2000 | 6.4200 | 6.4200 | 57,678 |
| Aug 28, 2024 | 6.6200 | 6.8000 | 6.4800 | 6.6200 | 6.6200 | 19,926 |
| Aug 27, 2024 | 7.0000 | 7.0000 | 6.5600 | 6.8400 | 6.8400 | 40,737 |
| Aug 26, 2024 | 7.1800 | 7.1800 | 6.7400 | 7.0000 | 7.0000 | 23,200 |
| Aug 23, 2024 | 6.9600 | 7.1600 | 6.5600 | 7.0400 | 7.0400 | 32,621 |
| Aug 22, 2024 | 6.7600 | 6.9600 | 6.5600 | 6.9600 | 6.9600 | 12,589 |
| Aug 21, 2024 | 6.8800 | 6.8800 | 6.7000 | 6.8800 | 6.8800 | 4,500 |
| Aug 20, 2024 | 6.8000 | 7.0000 | 6.6600 | 6.9400 | 6.9400 | 15,678 |
| Aug 19, 2024 | 7.0000 | 7.1600 | 6.2000 | 6.8000 | 6.8000 | 19,063 |
| Aug 16, 2024 | 6.9600 | 7.1400 | 6.7400 | 6.9000 | 6.9000 | 13,476 |
| Aug 15, 2024 | 6.9600 | 6.9600 | 6.6200 | 6.7400 | 6.7400 | 25,551 |
| Aug 14, 2024 | 6.9000 | 6.9600 | 6.6600 | 6.9600 | 6.9600 | 37,401 |
| Aug 13, 2024 | 6.8800 | 6.9800 | 6.6000 | 6.8800 | 6.8800 | 28,143 |
| Aug 12, 2024 | 7.3000 | 7.3000 | 6.8400 | 7.0000 | 7.0000 | 42,956 |
| Aug 9, 2024 | 6.8600 | 7.4600 | 6.8600 | 7.3000 | 7.3000 | 67,219 |
| Aug 8, 2024 | 6.9000 | 6.9000 | 6.5200 | 6.8600 | 6.8600 | 50,394 |
| Aug 7, 2024 | 6.5800 | 6.9200 | 6.2200 | 6.5400 | 6.5400 | 20,545 |
| Aug 6, 2024 | 6.1000 | 6.9800 | 6.1000 | 6.6000 | 6.6000 | 59,135 |
| Aug 5, 2024 | 6.8200 | 6.8200 | 5.1200 | 6.1600 | 6.1600 | 90,013 |
| Aug 2, 2024 | 7.1400 | 7.2200 | 6.5800 | 7.0000 | 7.0000 | 34,680 |
| Aug 1, 2024 | 7.5800 | 7.7400 | 7.1400 | 7.2200 | 7.2200 | 44,588 |
| Jul 31, 2024 | 7.3800 | 7.4800 | 7.0600 | 7.4800 | 7.4800 | 51,437 |
| Jul 30, 2024 | 7.4600 | 7.7800 | 7.2200 | 7.3800 | 7.3800 | 47,317 |
| Jul 29, 2024 | 7.0000 | 7.8000 | 7.0000 | 7.5000 | 7.5000 | 200,981 |
| Jul 26, 2024 | 6.9400 | 6.9600 | 5.9800 | 6.4400 | 6.4400 | 97,376 |
| Jul 25, 2024 | 6.7400 | 6.9800 | 6.6000 | 6.9800 | 6.9800 | 69,624 |
| Jul 24, 2024 | 6.0400 | 6.7600 | 6.0400 | 6.7400 | 6.7400 | 66,254 |
| Jul 23, 2024 | 6.2000 | 6.2000 | 6.0800 | 6.1400 | 6.1400 | 5,153 |
| Jul 22, 2024 | 6.3000 | 6.3200 | 5.9800 | 6.1800 | 6.1800 | 45,412 |
| Jul 19, 2024 | 6.3800 | 6.3800 | 6.1000 | 6.3200 | 6.3200 | 10,297 |
| Jul 18, 2024 | 6.2000 | 6.3800 | 6.0400 | 6.3800 | 6.3800 | 51,795 |
| Jul 17, 2024 | 6.3400 | 6.4600 | 5.9000 | 6.2000 | 6.2000 | 44,756 |
| Jul 16, 2024 | 6.9000 | 6.9600 | 6.1000 | 6.3400 | 6.3400 | 82,056 |
| Jul 15, 2024 | 7.0000 | 7.2000 | 6.3200 | 6.5200 | 6.5200 | 87,483 |
| Jul 12, 2024 | 7.1000 | 7.1000 | 6.5800 | 6.9600 | 6.9600 | 104,974 |
| Jul 11, 2024 | 6.9800 | 7.1600 | 6.7600 | 6.9600 | 6.9600 | 70,612 |
| Jul 10, 2024 | 6.2000 | 6.9600 | 6.2000 | 6.8000 | 6.8000 | 208,128 |
| Jul 9, 2024 | 6.2600 | 6.3400 | 5.9400 | 6.1600 | 6.1600 | 60,273 |
| Jul 8, 2024 | 5.8800 | 6.2400 | 5.2200 | 6.2000 | 6.2000 | 96,048 |
| Jul 5, 2024 | 5.9000 | 6.4000 | 5.6800 | 5.8800 | 5.8800 | 111,048 |
| Jul 4, 2024 | 6.2000 | 6.2000 | 5.5000 | 5.9800 | 5.9800 | 107,459 |
| Jul 3, 2024 | 5.3000 | 6.2000 | 4.9000 | 6.2000 | 6.2000 | 192,955 |
| Jul 2, 2024 | 4.7600 | 5.2000 | 4.6800 | 5.2000 | 5.2000 | 178,886 |
| Jul 1, 2024 | 4.7200 | 4.7300 | 4.5000 | 4.7200 | 4.7200 | 87,482 |
| Jun 28, 2024 | 4.8000 | 4.8000 | 4.4400 | 4.6500 | 4.6500 | 117,546 |
| Jun 27, 2024 | 4.6400 | 4.7500 | 4.4100 | 4.7500 | 4.7500 | 49,501 |
| Jun 26, 2024 | 4.5600 | 4.5600 | 4.4100 | 4.5600 | 4.5600 | 53,735 |
| Jun 25, 2024 | 4.4900 | 4.6500 | 4.2000 | 4.5600 | 4.5600 | 158,647 |
| Jun 24, 2024 | 4.2000 | 4.9000 | 4.1600 | 4.1600 | 4.1600 | 247,438 |
| Jun 20, 2024 | 3.7000 | 3.8400 | 3.6300 | 3.8200 | 3.8200 | 15,342 |
| Jun 19, 2024 | 3.5200 | 3.7000 | 3.5200 | 3.7000 | 3.7000 | 66,261 |
| Jun 18, 2024 | 3.6300 | 3.8400 | 3.5200 | 3.7000 | 3.7000 | 4,332 |
| Jun 17, 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6700 | 3.6700 | 12,833 |
| Jun 14, 2024 | 3.8000 | 3.8700 | 3.7500 | 3.8300 | 3.8300 | 51,814 |
| Jun 13, 2024 | 3.7100 | 3.8600 | 3.5800 | 3.6400 | 3.6400 | 25,859 |
| Jun 12, 2024 | 3.8200 | 3.8200 | 3.6300 | 3.7200 | 3.7200 | 39,702 |
| Jun 11, 2024 | 3.9700 | 3.9700 | 3.6500 | 3.8200 | 3.8200 | 98,578 |
| Jun 10, 2024 | 4.0300 | 4.0300 | 3.7000 | 3.8300 | 3.8300 | 26,007 |
| Jun 7, 2024 | 3.8700 | 3.9900 | 3.6000 | 3.9800 | 3.9800 | 97,376 |
| Jun 5, 2024 | 4.0000 | 4.1900 | 3.8600 | 3.9100 | 3.9100 | 23,935 |
| Jun 4, 2024 | 3.8300 | 4.1000 | 3.8000 | 4.0000 | 4.0000 | 23,680 |
| Jun 3, 2024 | 4.2000 | 4.2400 | 3.8500 | 3.9500 | 3.9500 | 87,861 |
| May 31, 2024 | 4.0400 | 4.2400 | 4.0100 | 4.2000 | 4.2000 | 17,564 |
| May 30, 2024 | 4.1700 | 4.2900 | 3.7500 | 4.0500 | 4.0500 | 78,272 |
| May 29, 2024 | 4.4900 | 4.4900 | 4.1100 | 4.1700 | 4.1700 | 41,873 |
| May 28, 2024 | 4.4500 | 4.6400 | 4.1400 | 4.2500 | 4.2500 | 153,420 |
| May 27, 2024 | 4.6800 | 4.6800 | 4.1400 | 4.4500 | 4.4500 | 55,181 |
| May 24, 2024 | 4.7900 | 4.7900 | 4.2300 | 4.6800 | 4.6800 | 43,885 |
| May 23, 2024 | 4.7500 | 4.8000 | 4.1500 | 4.8000 | 4.8000 | 164,986 |
| May 22, 2024 | 4.5100 | 4.8000 | 4.3900 | 4.6100 | 4.6100 | 130,996 |
| May 21, 2024 | 3.9800 | 4.4800 | 3.9400 | 4.3800 | 4.3800 | 87,382 |
| May 20, 2024 | 3.6400 | 4.1300 | 3.5500 | 4.0000 | 4.0000 | 120,045 |
| May 17, 2024 | 3.9900 | 3.9900 | 3.5000 | 3.7000 | 3.7000 | 150,407 |
| May 16, 2024 | 4.0000 | 4.2000 | 3.8600 | 4.0000 | 4.0000 | 134,050 |
| May 15, 2024 | 3.7500 | 4.1500 | 3.7500 | 3.9900 | 3.9900 | 134,716 |
| May 14, 2024 | 3.4300 | 3.9600 | 2.9700 | 3.6600 | 3.6600 | 111,574 |
| May 13, 2024 | 3.0000 | 3.4900 | 3.0000 | 3.4500 | 3.4500 | 39,420 |
| May 10, 2024 | 3.0500 | 3.0500 | 2.8900 | 2.9500 | 2.9500 | 17,385 |
| May 8, 2024 | 2.9200 | 3.0400 | 2.9200 | 3.0000 | 3.0000 | 4,029 |
| May 7, 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9200 | 2.9200 | 14,247 |
| May 6, 2024 | 3.0300 | 3.0300 | 2.8900 | 2.9200 | 2.9200 | 19,698 |
| May 3, 2024 | 2.9900 | 3.0800 | 2.9900 | 3.0300 | 3.0300 | 9,428 |
| May 2, 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9900 | 2.9900 | 30,366 |
| Apr 30, 2024 | 3.0200 | 3.0400 | 2.9300 | 3.0000 | 3.0000 | 20,263 |
| Apr 29, 2024 | 3.1500 | 3.3900 | 2.8500 | 3.0800 | 3.0800 | 76,929 |
| Apr 26, 2024 | 3.3600 | 3.5900 | 3.0800 | 3.1500 | 3.1500 | 51,590 |
| Apr 25, 2024 | 3.0000 | 3.5000 | 2.8500 | 3.3600 | 3.3600 | 37,186 |
| Apr 24, 2024 | 3.3000 | 3.3000 | 2.7000 | 3.0000 | 3.0000 | 314,525 |
| Apr 23, 2024 | 3.7100 | 3.8600 | 3.5100 | 3.6200 | 3.6200 | 24,116 |
| Apr 22, 2024 | 4.1800 | 4.1800 | 3.7000 | 3.8700 | 3.8700 | 30,147 |
| Apr 19, 2024 | 4.1600 | 4.2000 | 3.8800 | 3.9300 | 3.9300 | 130,079 |
| Apr 18, 2024 | 3.0800 | 4.2000 | 2.9300 | 4.1600 | 4.1600 | 270,397 |
| Apr 17, 2024 | 2.9000 | 3.0800 | 2.8000 | 3.0800 | 3.0800 | 67,422 |
| Apr 16, 2024 | 2.8900 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 31,072 |
| Apr 15, 2024 | 2.8200 | 2.9500 | 2.8200 | 2.8900 | 2.8900 | 29,406 |
| Apr 12, 2024 | 3.0200 | 3.1100 | 2.9100 | 3.0500 | 3.0500 | 31,191 |
| Apr 11, 2024 | 2.9500 | 3.0000 | 2.8700 | 3.0000 | 3.0000 | 31,830 |
| Apr 10, 2024 | 2.8200 | 2.9900 | 2.8200 | 2.9600 | 2.9600 | 23,661 |
| Apr 9, 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0400 | 3.0400 | 14,924 |
| Apr 8, 2024 | 3.0000 | 3.1400 | 3.0000 | 3.0900 | 3.0900 | 11,601 |
| Apr 5, 2024 | 2.9500 | 3.1700 | 2.9500 | 3.1500 | 3.1500 | 53,801 |
| Apr 4, 2024 | 3.2800 | 3.2800 | 2.9300 | 3.0000 | 3.0000 | 93,155 |
| Apr 3, 2024 | 3.0000 | 3.3700 | 2.9200 | 3.2700 | 3.2700 | 70,068 |
| Apr 2, 2024 | 3.0900 | 3.0900 | 2.9700 | 3.0500 | 3.0500 | 16,233 |
| Mar 28, 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 47,519 |
| Mar 27, 2024 | 3.2350 | 3.2350 | 2.8000 | 3.0900 | 3.0900 | 61,577 |
| Mar 26, 2024 | 3.3000 | 3.3000 | 3.1800 | 3.2350 | 3.2350 | 71,402 |
| Mar 25, 2024 | 3.4000 | 3.4000 | 3.2500 | 3.3050 | 3.3050 | 36,753 |
| Mar 22, 2024 | 3.3950 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 27,737 |
| Mar 21, 2024 | 3.4000 | 3.4400 | 3.3200 | 3.4000 | 3.4000 | 12,214 |
| Mar 20, 2024 | 3.4100 | 3.4450 | 3.2750 | 3.4000 | 3.4000 | 21,037 |
| Mar 19, 2024 | 3.3850 | 3.4500 | 3.3000 | 3.4100 | 3.4100 | 34,529 |
| Mar 18, 2024 | 3.2600 | 3.4900 | 3.2000 | 3.2700 | 3.2700 | 22,484 |
| Mar 15, 2024 | 3.4300 | 3.4300 | 3.2400 | 3.3150 | 3.3150 | 16,823 |
| Mar 14, 2024 | 3.3000 | 3.4350 | 3.2450 | 3.3950 | 3.3950 | 63,137 |
| Mar 13, 2024 | 3.3200 | 3.3750 | 3.2400 | 3.3000 | 3.3000 | 47,327 |
| Mar 12, 2024 | 3.3450 | 3.3500 | 3.2850 | 3.3300 | 3.3300 | 11,132 |
| Mar 11, 2024 | 3.4950 | 3.4950 | 3.2700 | 3.4050 | 3.4050 | 16,422 |
| Mar 8, 2024 | 3.3700 | 3.4950 | 3.2450 | 3.4950 | 3.4950 | 57,501 |
| Mar 7, 2024 | 3.2900 | 3.3800 | 3.2100 | 3.3700 | 3.3700 | 64,542 |
| Mar 6, 2024 | 3.3900 | 3.4900 | 3.2150 | 3.2950 | 3.2950 | 33,012 |
| Mar 5, 2024 | 3.4050 | 3.5550 | 3.2500 | 3.3400 | 3.3400 | 24,727 |
| Mar 4, 2024 | 3.5950 | 3.6850 | 3.3000 | 3.5650 | 3.5650 | 17,718 |
| Mar 1, 2024 | 3.5850 | 3.6350 | 3.5050 | 3.5950 | 3.5950 | 9,985 |
| Feb 29, 2024 | 3.2150 | 3.6250 | 3.2150 | 3.5850 | 3.5850 | 40,740 |
| Feb 28, 2024 | 3.5300 | 3.5300 | 3.3600 | 3.3950 | 3.3950 | 40,586 |
| Feb 27, 2024 | 3.3800 | 3.5250 | 3.3650 | 3.5000 | 3.5000 | 34,209 |
| Feb 26, 2024 | 3.4750 | 3.4750 | 3.3600 | 3.3600 | 3.3600 | 11,250 |
| Feb 23, 2024 | 3.4250 | 3.4950 | 3.2500 | 3.4800 | 3.4800 | 73,722 |
| Feb 22, 2024 | 3.6650 | 3.6950 | 3.3050 | 3.4200 | 3.4200 | 85,685 |
| Feb 21, 2024 | 3.7150 | 3.7500 | 3.6300 | 3.6950 | 3.6950 | 53,911 |
| Feb 20, 2024 | 3.9900 | 3.9900 | 3.6300 | 3.8600 | 3.8600 | 22,281 |
| Feb 19, 2024 | 3.9700 | 3.9800 | 3.4200 | 3.8800 | 3.8800 | 71,749 |
| Feb 16, 2024 | 3.9600 | 4.0250 | 3.5050 | 3.9700 | 3.9700 | 98,527 |
| Feb 15, 2024 | 3.7300 | 3.8900 | 3.6300 | 3.8650 | 3.8650 | 79,079 |
| Feb 14, 2024 | 3.8000 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 43,811 |
| Feb 13, 2024 | 3.8250 | 3.8250 | 3.8000 | 3.8000 | 3.8000 | 40,638 |
| Feb 12, 2024 | 3.8800 | 3.9350 | 3.8050 | 3.8600 | 3.8600 | 25,898 |
| Feb 9, 2024 | 3.9500 | 4.0650 | 3.8100 | 3.9200 | 3.9200 | 20,687 |
| Feb 8, 2024 | 3.8050 | 4.2000 | 3.8050 | 4.0700 | 4.0700 | 16,015 |
| Feb 7, 2024 | 4.0000 | 4.2200 | 3.9000 | 4.0750 | 4.0750 | 33,741 |
| Feb 6, 2024 | 4.0450 | 4.1000 | 3.8300 | 3.9900 | 3.9900 | 71,238 |
| Feb 5, 2024 | 3.7000 | 4.1000 | 3.7000 | 4.0450 | 4.0450 | 45,144 |
| Feb 2, 2024 | 3.9950 | 4.0150 | 3.8050 | 4.0100 | 4.0100 | 33,919 |
| Feb 1, 2024 | 3.7500 | 4.0300 | 3.6500 | 3.9950 | 3.9950 | 57,219 |
| Jan 31, 2024 | 3.6700 | 3.7850 | 3.6500 | 3.7200 | 3.7200 | 6,522 |
| Jan 30, 2024 | 3.7850 | 3.8050 | 3.7000 | 3.8050 | 3.8050 | 37,367 |
| Jan 29, 2024 | 3.8300 | 3.8300 | 3.7000 | 3.8200 | 3.8200 | 16,017 |
| Jan 26, 2024 | 3.7950 | 3.9950 | 3.7600 | 3.8350 | 3.8350 | 35,956 |
| Jan 25, 2024 | 3.9100 | 3.9100 | 3.7500 | 3.8150 | 3.8150 | 29,930 |
| Jan 24, 2024 | 3.8300 | 4.0450 | 3.7500 | 3.9150 | 3.9150 | 29,995 |
| Jan 23, 2024 | 4.0450 | 4.0450 | 3.8000 | 3.8450 | 3.8450 | 12,147 |
| Jan 22, 2024 | 3.7650 | 4.0650 | 3.7550 | 3.8750 | 3.8750 | 48,437 |
| Jan 19, 2024 | 4.1100 | 4.1200 | 3.7650 | 3.7650 | 3.7650 | 48,074 |
| Jan 18, 2024 | 3.7600 | 4.1200 | 3.7600 | 4.1100 | 4.1100 | 91,309 |
| Jan 17, 2024 | 4.0000 | 4.0350 | 3.7700 | 3.8450 | 3.8450 | 66,803 |
| Jan 16, 2024 | 3.7500 | 4.0450 | 3.7500 | 4.0000 | 4.0000 | 115,923 |
| Jan 15, 2024 | 3.8950 | 3.8950 | 3.6800 | 3.7500 | 3.7500 | 44,511 |
| Jan 12, 2024 | 3.6150 | 3.9800 | 3.6100 | 3.7700 | 3.7700 | 18,749 |
| Jan 11, 2024 | 3.7050 | 3.7450 | 3.6400 | 3.7350 | 3.7350 | 22,893 |
| Jan 10, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7600 | 3.7600 | 11,621 |
| Jan 9, 2024 | 3.8000 | 3.9700 | 3.6400 | 3.8200 | 3.8200 | 16,260 |
| Jan 8, 2024 | 3.8450 | 3.8450 | 3.5550 | 3.8000 | 3.8000 | 17,437 |
| Jan 5, 2024 | 3.7750 | 3.8650 | 3.5850 | 3.8450 | 3.8450 | 18,247 |
| Jan 4, 2024 | 3.9500 | 3.9500 | 3.7050 | 3.7700 | 3.7700 | 3,848 |
| Jan 3, 2024 | 3.8000 | 3.9950 | 3.5150 | 3.8900 | 3.8900 | 22,120 |
| Jan 2, 2024 | 3.7000 | 3.8000 | 3.4250 | 3.8000 | 3.8000 | 11,313 |
| Dec 29, 2023 | 3.5000 | 3.7000 | 3.4100 | 3.7000 | 3.7000 | 185,418 |
| Dec 28, 2023 | 3.5900 | 3.7350 | 3.1400 | 3.5000 | 3.5000 | 258,797 |
| Dec 27, 2023 | 3.7750 | 3.7750 | 3.5500 | 3.6100 | 3.6100 | 150,885 |
| Dec 22, 2023 | 3.7000 | 3.8500 | 3.6200 | 3.7750 | 3.7750 | 52,950 |
| Dec 21, 2023 | 3.7450 | 3.7450 | 3.5600 | 3.6800 | 3.6800 | 86,298 |
| Dec 20, 2023 | 3.8650 | 3.8650 | 3.6500 | 3.7500 | 3.7500 | 66,411 |
| Dec 19, 2023 | 3.8600 | 4.0600 | 3.7550 | 3.8650 | 3.8650 | 50,341 |
| Dec 18, 2023 | 4.0450 | 4.0450 | 3.8050 | 3.8600 | 3.8600 | 21,506 |
| Dec 15, 2023 | 4.1950 | 4.1950 | 3.9150 | 4.0450 | 4.0450 | 31,296 |
| Dec 14, 2023 | 3.9500 | 4.1050 | 3.8300 | 4.0900 | 4.0900 | 46,806 |
| Dec 13, 2023 | 3.8050 | 3.9800 | 3.7150 | 3.9800 | 3.9800 | 42,086 |
| Dec 12, 2023 | 3.9200 | 3.9550 | 3.7350 | 3.8000 | 3.8000 | 50,148 |
| Dec 11, 2023 | 4.0950 | 4.0950 | 3.8650 | 3.9600 | 3.9600 | 35,579 |
| Dec 8, 2023 | 4.0550 | 4.2600 | 3.9000 | 4.1050 | 4.1050 | 38,980 |
| Dec 7, 2023 | 4.0750 | 4.2650 | 4.0000 | 4.0550 | 4.0550 | 22,380 |
| Dec 6, 2023 | 3.7500 | 4.0500 | 3.6500 | 3.9000 | 3.9000 | 53,333 |
| Dec 5, 2023 | 3.8950 | 3.9100 | 3.7100 | 3.7250 | 3.7250 | 35,593 |
| Dec 4, 2023 | 3.8000 | 4.0700 | 3.8000 | 3.9200 | 3.9200 | 70,326 |
| Dec 1, 2023 | 3.8200 | 4.1750 | 3.7050 | 3.8300 | 3.8300 | 62,639 |
| Nov 30, 2023 | 3.8200 | 3.8550 | 3.7600 | 3.8050 | 3.8050 | 23,029 |
| Nov 29, 2023 | 3.7600 | 3.8800 | 3.5500 | 3.8600 | 3.8600 | 162,802 |
| Nov 28, 2023 | 4.0900 | 4.2050 | 4.0900 | 4.1650 | 4.1650 | 47,899 |
| Nov 27, 2023 | 4.3500 | 4.3500 | 4.0900 | 4.2550 | 4.2550 | 119,923 |
| Nov 24, 2023 | 4.4250 | 4.4250 | 4.2400 | 4.4000 | 4.4000 | 13,324 |
| Nov 23, 2023 | 4.4450 | 4.5000 | 4.2200 | 4.4300 | 4.4300 | 21,026 |
| Nov 22, 2023 | 4.4550 | 4.6450 | 4.4400 | 4.5000 | 4.5000 | 14,566 |
| Nov 21, 2023 | 4.5300 | 4.5300 | 4.3950 | 4.4600 | 4.4600 | 61,806 |
| Nov 20, 2023 | 4.6000 | 4.6900 | 4.5250 | 4.6000 | 4.6000 | 10,353 |
| Nov 17, 2023 | 4.2550 | 4.6850 | 4.2550 | 4.5800 | 4.5800 | 24,261 |
| Nov 16, 2023 | 4.8450 | 4.8450 | 4.6500 | 4.7950 | 4.7950 | 4,932 |
| Nov 15, 2023 | 4.8950 | 4.9000 | 4.7700 | 4.8000 | 4.8000 | 10,420 |
| Nov 14, 2023 | 4.6250 | 4.9000 | 4.6000 | 4.7500 | 4.7500 | 26,559 |
| Nov 13, 2023 | 4.6600 | 4.8950 | 4.5050 | 4.6350 | 4.6350 | 6,920 |
| Nov 10, 2023 | 4.9500 | 5.1300 | 4.7500 | 4.7600 | 4.7600 | 16,654 |
| Nov 9, 2023 | 5.1800 | 5.1800 | 4.9500 | 5.1400 | 5.1400 | 15,627 |
| Nov 8, 2023 | 5.0900 | 5.2300 | 5.0000 | 5.1100 | 5.1100 | 30,360 |
Related Tickers
FINE.ST Finepart Sweden AB
0.3020
-17.49%
MYCR.ST Mycronic AB (publ)
411.40
-0.48%
BEIJ-B.ST Beijer Ref AB (publ)
170.30
-1.07%
SALT-B.ST SaltX Technology Holding AB (publ)
3.3500
-2.76%
NDX1.DE Nordex SE
12.32
+0.24%
BWEN Broadwind, Inc.
1.8850
+1.34%
SUZLON.NS Suzlon Energy Limited
62.50
-6.44%
OPTT Ocean Power Technologies, Inc.
0.1485
0.00%
NMHI Nature's Miracle Holding Inc.
0.0907
-38.76%
BURU Nuburu, Inc.
0.4450
-5.92%