U.S. markets closed

Impact Coatings AB (publ) (IMPC.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
19.200.00 (0.00%)
At close: 5:29PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202119.0019.2018.7219.2019.2060,979
Jul 29, 202119.0019.2819.0019.2019.2033,299
Jul 28, 202118.9619.4018.4419.3019.3083,133
Jul 27, 202118.9619.2018.8418.9618.9664,666
Jul 26, 202119.2019.4018.9218.9818.9862,497
Jul 23, 202119.3019.4218.9019.2019.2070,832
Jul 22, 202119.3819.6419.0419.3019.3027,659
Jul 21, 202119.1019.3619.0219.1619.1631,034
Jul 20, 202119.0019.7418.9619.1019.1044,381
Jul 19, 202119.0019.7818.9619.0019.0057,670
Jul 16, 202119.4019.7818.9018.9618.9687,438
Jul 15, 202119.9820.0019.0219.3819.38129,960
Jul 14, 202121.0021.0019.9619.9619.96164,935
Jul 13, 202118.9421.0018.4421.0021.00467,026
Jul 12, 202118.9419.3218.7818.9418.9462,545
Jul 09, 202119.2019.2018.6218.9418.94100,066
Jul 08, 202120.0520.0518.7219.2019.20209,848
Jul 07, 202120.1520.3019.3820.0520.05160,995
Jul 06, 202120.5020.5019.9620.2020.20119,989
Jul 05, 202120.4020.7020.1020.6020.6060,247
Jul 02, 202120.4021.0020.4020.6020.6051,819
Jul 01, 202121.0021.1520.5520.5520.5541,961
Jun 30, 202121.5521.9020.5021.0021.00201,140
Jun 29, 202120.8521.9020.5521.5021.50269,762
Jun 28, 202120.3020.7519.8420.6520.65138,967
Jun 24, 202120.0520.7019.8620.3020.3043,987
Jun 23, 202120.2020.6019.7820.0020.0072,842
Jun 22, 202119.5020.7019.5020.3520.3548,611
Jun 21, 202120.0520.0519.6619.8019.8060,617
Jun 18, 202120.9021.2020.0020.0020.0051,352
Jun 17, 202120.6521.2519.9220.9020.90163,205
Jun 16, 202119.8020.9019.8020.6520.65118,839
Jun 15, 202119.8220.5519.8019.8019.8040,104
Jun 14, 202120.4020.4519.8019.8019.8085,206
Jun 11, 202119.7220.5519.7220.3520.3536,277
Jun 10, 202120.6520.6519.7220.1520.1551,175
Jun 09, 202119.1020.3019.1020.2520.25105,028
Jun 08, 202119.1020.3019.1020.2520.2532,684
Jun 07, 202120.3520.4519.3419.6619.66157,731
Jun 04, 202120.6020.6020.3520.4520.4589,643
Jun 03, 202120.5521.2020.4520.6020.6092,386
Jun 02, 202120.9021.0020.3020.8020.80100,440
Jun 01, 202121.2521.4520.8020.8020.80112,647
May 31, 202122.6522.6521.0021.1021.10121,218
May 28, 202122.1522.7021.4021.7021.70269,181
May 27, 202121.2522.5021.0522.0022.00218,605
May 26, 202120.9521.4520.4521.0021.00215,696
May 25, 202121.1022.0020.3520.4020.40244,459
May 24, 202120.6521.6519.7021.1021.10332,306
May 21, 202119.1020.6518.5419.8619.86345,719
May 20, 202118.7019.3218.4819.1019.10177,340
May 19, 202119.3819.3818.3618.5018.50107,247
May 18, 202118.5019.4218.3819.3619.36159,451
May 17, 202118.3018.8818.0018.3818.38116,901
May 14, 202118.3619.1417.7018.3818.38250,502
May 12, 202118.2018.5818.1218.2018.2083,370
May 11, 202118.5018.5018.0018.1218.12181,064
May 10, 202119.8420.0018.6218.7018.70150,439
May 07, 202118.5619.7418.3019.6819.68176,261
May 06, 202119.7219.7818.5218.5818.58165,210
May 05, 202119.1220.3019.1219.6619.66238,937
May 04, 202121.0021.1518.5018.5018.50693,359
May 03, 202121.8521.8520.9021.0021.00210,380
Apr 30, 202122.0522.3021.5021.6021.6083,312
Apr 29, 202122.6522.6521.8021.9021.90117,250
Apr 28, 202123.4523.5021.9522.3522.35182,561
Apr 27, 202123.5523.6522.9023.2523.25173,381
Apr 26, 202122.6523.7522.6023.4023.40214,568
Apr 23, 202122.6523.2022.1522.6022.60188,940
Apr 22, 202122.4523.0022.0022.9022.90133,253
Apr 21, 202121.8522.2521.6522.0022.0093,166
Apr 20, 202122.8022.8021.7521.8021.80153,868
Apr 19, 202123.3023.7022.3022.8022.80159,752
Apr 16, 202122.5023.3022.1523.3023.30147,346
Apr 15, 202123.0023.1522.3522.6022.6089,370
Apr 14, 202122.2523.4022.1523.2023.20175,889
Apr 13, 202123.1523.4522.2522.6022.60156,131
Apr 12, 202124.0024.2522.9023.1523.15179,962
Apr 09, 202122.4024.4022.0024.0524.05603,809
Apr 08, 202122.6523.2021.9522.4022.40130,779
Apr 07, 202122.8023.1021.7022.6522.65336,098
Apr 06, 202123.4523.7522.5522.8022.80240,712
Apr 01, 202122.4023.2522.4022.9022.90137,062
Mar 31, 202122.5523.1021.7522.4022.40445,027
Mar 30, 202121.3522.9020.9522.5022.50534,655
Mar 29, 202120.9521.4520.2020.8020.80291,396
Mar 26, 202121.4021.8020.4020.9520.95294,315
Mar 25, 202121.5521.6520.2521.0021.00423,411
Mar 24, 202121.6022.2021.0021.5521.55409,965
Mar 23, 202122.0022.0021.1021.6021.60474,760
Mar 22, 202122.4022.7521.8522.1022.10234,614
Mar 19, 202123.1523.4522.1522.5022.50242,432
Mar 18, 202123.2024.0023.1523.3523.35149,538
Mar 17, 202123.8023.8522.6523.1523.15359,134
Mar 16, 202124.6524.7023.9524.0024.00188,916
Mar 15, 202124.2524.7024.1024.2024.20242,155
Mar 12, 202125.1525.1524.0024.3024.30470,266
Mar 11, 202124.4025.1524.3024.6024.60310,005
Mar 10, 202124.9525.7024.0024.0524.05355,935
Mar 09, 202125.2025.7023.9024.5024.50471,804
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...