Stockholm - Delayed Quote • SEK
Impact Coatings AB (publ) (IMPC.ST)
At close: April 23 at 5:29 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2023 | 5.0000 | 5.0900 | 5.0000 | 5.0900 | 5.0900 | 20,178 |
| Nov 6, 2023 | 4.9450 | 5.0500 | 4.7500 | 5.0000 | 5.0000 | 26,673 |
| Nov 3, 2023 | 4.8000 | 4.9950 | 4.7500 | 4.9450 | 4.9450 | 24,598 |
| Nov 2, 2023 | 4.9900 | 5.0000 | 4.7600 | 4.9750 | 4.9750 | 6,749 |
| Nov 1, 2023 | 4.7000 | 4.9950 | 4.7000 | 4.8450 | 4.8450 | 44,260 |
| Oct 31, 2023 | 4.6200 | 4.7450 | 4.6000 | 4.7000 | 4.7000 | 23,530 |
| Oct 30, 2023 | 4.5200 | 4.6900 | 4.2050 | 4.6900 | 4.6900 | 38,873 |
| Oct 27, 2023 | 4.2150 | 4.4500 | 4.1050 | 4.4500 | 4.4500 | 29,671 |
| Oct 26, 2023 | 4.1800 | 4.2150 | 4.1000 | 4.2150 | 4.2150 | 42,856 |
| Oct 25, 2023 | 4.1500 | 4.1950 | 4.1000 | 4.1800 | 4.1800 | 18,369 |
| Oct 24, 2023 | 3.8500 | 4.2350 | 3.8500 | 4.1800 | 4.1800 | 58,518 |
| Oct 23, 2023 | 3.7500 | 3.9900 | 3.6050 | 3.8400 | 3.8400 | 100,857 |
| Oct 20, 2023 | 4.1150 | 4.1150 | 3.5800 | 3.7500 | 3.7500 | 128,759 |
| Oct 19, 2023 | 3.7950 | 3.9000 | 3.7350 | 3.8250 | 3.8250 | 10,354 |
| Oct 18, 2023 | 3.7950 | 4.2450 | 3.7250 | 3.7950 | 3.7950 | 33,722 |
| Oct 17, 2023 | 3.8750 | 3.8750 | 3.7250 | 3.7950 | 3.7950 | 32,553 |
| Oct 16, 2023 | 3.8950 | 4.2850 | 3.8000 | 3.9600 | 3.9600 | 52,406 |
| Oct 13, 2023 | 3.8000 | 4.1950 | 3.6500 | 3.8950 | 3.8950 | 66,256 |
| Oct 12, 2023 | 4.4550 | 4.4550 | 3.7900 | 3.8000 | 3.8000 | 374,583 |
| Oct 11, 2023 | 4.3700 | 4.5050 | 4.3150 | 4.4550 | 4.4550 | 40,322 |
| Oct 10, 2023 | 4.5600 | 4.5600 | 4.2750 | 4.3750 | 4.3750 | 96,798 |
| Oct 9, 2023 | 4.6150 | 4.9100 | 4.5650 | 4.6400 | 4.6400 | 18,795 |
| Oct 6, 2023 | 4.6950 | 4.8450 | 4.5850 | 4.7000 | 4.7000 | 79,562 |
| Oct 5, 2023 | 4.4050 | 4.9800 | 4.4050 | 4.7000 | 4.7000 | 24,546 |
| Oct 4, 2023 | 4.7650 | 4.7650 | 4.5000 | 4.7000 | 4.7000 | 153,860 |
| Oct 3, 2023 | 5.2900 | 5.2900 | 4.6600 | 4.7700 | 4.7700 | 562,408 |
| Oct 2, 2023 | 5.1600 | 5.1900 | 4.9600 | 5.1900 | 5.1900 | 5,359 |
| Sep 29, 2023 | 5.0300 | 5.2700 | 5.0300 | 5.1700 | 5.1700 | 6,266 |
| Sep 28, 2023 | 5.0700 | 5.2700 | 4.9950 | 5.1900 | 5.1900 | 6,759 |
| Sep 27, 2023 | 5.0800 | 5.3900 | 5.0600 | 5.1800 | 5.1800 | 22,170 |
| Sep 26, 2023 | 5.1500 | 5.2800 | 5.0000 | 5.0800 | 5.0800 | 25,006 |
| Sep 25, 2023 | 5.4100 | 5.4100 | 5.0800 | 5.1500 | 5.1500 | 76,859 |
| Sep 22, 2023 | 5.3900 | 5.5000 | 5.2700 | 5.4100 | 5.4100 | 26,277 |
| Sep 21, 2023 | 5.3000 | 5.4100 | 5.2200 | 5.4000 | 5.4000 | 27,113 |
| Sep 20, 2023 | 5.5900 | 5.6800 | 5.3000 | 5.4100 | 5.4100 | 54,446 |
| Sep 19, 2023 | 5.7900 | 5.8800 | 5.2300 | 5.6000 | 5.6000 | 121,865 |
| Sep 18, 2023 | 5.5000 | 5.8800 | 5.5000 | 5.7900 | 5.7900 | 72,882 |
| Sep 15, 2023 | 5.5300 | 5.5800 | 5.3700 | 5.5000 | 5.5000 | 17,420 |
| Sep 14, 2023 | 5.5700 | 5.5700 | 5.4500 | 5.5300 | 5.5300 | 18,155 |
| Sep 13, 2023 | 5.6900 | 5.6900 | 5.4400 | 5.5700 | 5.5700 | 35,470 |
| Sep 12, 2023 | 5.4500 | 5.5200 | 5.3700 | 5.4400 | 5.4400 | 17,401 |
| Sep 11, 2023 | 5.3500 | 5.5500 | 5.3500 | 5.4500 | 5.4500 | 29,786 |
| Sep 8, 2023 | 5.3500 | 5.4500 | 5.3000 | 5.3500 | 5.3500 | 27,530 |
| Sep 7, 2023 | 5.5900 | 5.5900 | 5.3000 | 5.3500 | 5.3500 | 34,653 |
| Sep 6, 2023 | 5.4300 | 5.6500 | 5.3700 | 5.5000 | 5.5000 | 19,356 |
| Sep 5, 2023 | 5.3200 | 5.7900 | 5.3200 | 5.5500 | 5.5500 | 18,089 |
| Sep 4, 2023 | 5.7200 | 5.7200 | 5.2000 | 5.4300 | 5.4300 | 74,741 |
| Sep 1, 2023 | 5.7000 | 5.8500 | 5.5100 | 5.7200 | 5.7200 | 22,810 |
| Aug 31, 2023 | 5.6300 | 5.8600 | 5.3800 | 5.7000 | 5.7000 | 39,950 |
| Aug 30, 2023 | 5.9900 | 5.9900 | 5.6000 | 5.6300 | 5.6300 | 31,240 |
| Aug 29, 2023 | 6.0100 | 6.0200 | 5.7700 | 5.8500 | 5.8500 | 32,937 |
| Aug 28, 2023 | 5.9800 | 6.0400 | 5.7300 | 6.0100 | 6.0100 | 74,865 |
| Aug 25, 2023 | 5.8200 | 6.0000 | 5.5100 | 5.8700 | 5.8700 | 1,193,290 |
| Aug 24, 2023 | 5.8000 | 5.8300 | 5.7300 | 5.8200 | 5.8200 | 12,439 |
| Aug 23, 2023 | 5.8500 | 5.8500 | 5.5300 | 5.8000 | 5.8000 | 17,031 |
| Aug 22, 2023 | 5.8500 | 5.8500 | 5.7300 | 5.7500 | 5.7500 | 7,065 |
| Aug 21, 2023 | 5.7700 | 5.8800 | 5.7300 | 5.7900 | 5.7900 | 16,149 |
| Aug 18, 2023 | 5.8800 | 5.8800 | 5.6100 | 5.7700 | 5.7700 | 36,406 |
| Aug 17, 2023 | 5.7900 | 5.9900 | 5.5000 | 5.6000 | 5.6000 | 46,751 |
| Aug 16, 2023 | 5.8000 | 6.0100 | 5.8000 | 5.8500 | 5.8500 | 5,707 |
| Aug 15, 2023 | 6.0400 | 6.0400 | 5.8500 | 5.8600 | 5.8600 | 8,036 |
| Aug 14, 2023 | 6.0000 | 6.0500 | 5.8400 | 6.0000 | 6.0000 | 10,435 |
| Aug 11, 2023 | 5.8800 | 6.0000 | 5.8800 | 6.0000 | 6.0000 | 41,524 |
| Aug 10, 2023 | 5.7900 | 5.8900 | 5.7100 | 5.8900 | 5.8900 | 8,734 |
| Aug 9, 2023 | 5.9300 | 5.9300 | 5.7000 | 5.8700 | 5.8700 | 7,688 |
| Aug 8, 2023 | 5.6900 | 5.9600 | 5.6000 | 5.8400 | 5.8400 | 45,717 |
| Aug 7, 2023 | 5.7700 | 5.7700 | 5.5400 | 5.6900 | 5.6900 | 73,326 |
| Aug 4, 2023 | 5.8400 | 5.8400 | 5.6000 | 5.7800 | 5.7800 | 6,205 |
| Aug 3, 2023 | 5.8400 | 5.8400 | 5.5500 | 5.6900 | 5.6900 | 9,861 |
| Aug 2, 2023 | 5.7000 | 5.8500 | 5.5500 | 5.6900 | 5.6900 | 2,302 |
| Aug 1, 2023 | 5.5100 | 5.7000 | 5.5100 | 5.7000 | 5.7000 | 5,464 |
| Jul 31, 2023 | 5.7000 | 5.7800 | 5.5000 | 5.7100 | 5.7100 | 6,504 |
| Jul 28, 2023 | 5.7300 | 5.7800 | 5.5200 | 5.7000 | 5.7000 | 49,759 |
| Jul 27, 2023 | 5.8100 | 5.8100 | 5.4900 | 5.7300 | 5.7300 | 41,722 |
| Jul 26, 2023 | 5.7900 | 5.8800 | 5.4500 | 5.6000 | 5.6000 | 46,630 |
| Jul 25, 2023 | 5.7200 | 5.9600 | 5.7000 | 5.8900 | 5.8900 | 60,754 |
| Jul 24, 2023 | 5.7300 | 5.9400 | 5.7100 | 5.7200 | 5.7200 | 25,151 |
| Jul 21, 2023 | 5.6100 | 5.8100 | 5.3200 | 5.7300 | 5.7300 | 83,697 |
| Jul 20, 2023 | 6.0000 | 6.0000 | 5.6000 | 5.6100 | 5.6100 | 20,425 |
| Jul 19, 2023 | 5.7500 | 6.0400 | 5.5900 | 5.7600 | 5.7600 | 29,420 |
| Jul 18, 2023 | 5.8000 | 5.8900 | 5.7100 | 5.8000 | 5.8000 | 63,094 |
| Jul 17, 2023 | 5.8600 | 5.9400 | 5.7000 | 5.8000 | 5.8000 | 17,884 |
| Jul 14, 2023 | 5.9900 | 6.1500 | 5.7000 | 5.8600 | 5.8600 | 56,042 |
| Jul 13, 2023 | 5.7000 | 5.8800 | 5.5000 | 5.8800 | 5.8800 | 38,815 |
| Jul 12, 2023 | 5.9300 | 5.9900 | 5.7100 | 5.7600 | 5.7600 | 23,054 |
| Jul 11, 2023 | 5.7400 | 6.1100 | 5.7400 | 5.8400 | 5.8400 | 60,169 |
| Jul 10, 2023 | 5.6600 | 6.0300 | 5.6600 | 5.8900 | 5.8900 | 27,587 |
| Jul 7, 2023 | 5.9000 | 5.9000 | 5.5900 | 5.6600 | 5.6600 | 19,406 |
| Jul 6, 2023 | 6.1100 | 6.1100 | 5.5500 | 5.7300 | 5.7300 | 59,728 |
| Jul 5, 2023 | 5.9600 | 6.4000 | 5.8000 | 5.8900 | 5.8900 | 65,704 |
| Jul 4, 2023 | 5.7500 | 5.9800 | 5.5700 | 5.8600 | 5.8600 | 15,955 |
| Jul 3, 2023 | 5.8000 | 5.9300 | 5.6200 | 5.8000 | 5.8000 | 31,836 |
| Jun 30, 2023 | 6.1200 | 6.1200 | 5.6000 | 5.8000 | 5.8000 | 35,395 |
| Jun 29, 2023 | 6.2100 | 6.2100 | 5.5000 | 6.0800 | 6.0800 | 39,758 |
| Jun 28, 2023 | 6.3600 | 6.3600 | 5.6000 | 5.9200 | 5.9200 | 56,200 |
| Jun 27, 2023 | 6.2900 | 6.4000 | 5.8300 | 6.2700 | 6.2700 | 45,919 |
| Jun 26, 2023 | 5.9500 | 6.5000 | 5.8000 | 6.2900 | 6.2900 | 117,127 |
| Jun 22, 2023 | 5.5500 | 5.9600 | 5.5500 | 5.9500 | 5.9500 | 101,017 |
| Jun 21, 2023 | 5.3700 | 5.5600 | 5.1200 | 5.5500 | 5.5500 | 85,997 |
| Jun 20, 2023 | 5.2600 | 5.9000 | 5.1900 | 5.3900 | 5.3900 | 59,661 |
| Jun 19, 2023 | 5.6600 | 5.9400 | 5.6100 | 5.8700 | 5.8700 | 29,055 |
| Jun 16, 2023 | 5.6300 | 5.6600 | 5.2600 | 5.6500 | 5.6500 | 30,664 |
| Jun 15, 2023 | 5.4600 | 5.6400 | 5.4600 | 5.6300 | 5.6300 | 35,832 |
| Jun 14, 2023 | 5.3100 | 5.5500 | 5.3100 | 5.4600 | 5.4600 | 31,831 |
| Jun 13, 2023 | 5.2900 | 5.3900 | 5.1000 | 5.3000 | 5.3000 | 27,836 |
| Jun 12, 2023 | 5.4000 | 5.5200 | 5.0600 | 5.2900 | 5.2900 | 41,210 |
| Jun 9, 2023 | 5.0200 | 5.5200 | 5.0200 | 5.4000 | 5.4000 | 48,221 |
| Jun 8, 2023 | 5.4400 | 5.5400 | 5.0200 | 5.0200 | 5.0200 | 14,982 |
| Jun 7, 2023 | 5.0000 | 5.8000 | 4.9950 | 5.4400 | 5.4400 | 169,093 |
| Jun 5, 2023 | 4.7500 | 4.9000 | 4.5450 | 4.8450 | 4.8450 | 24,568 |
| Jun 2, 2023 | 4.8900 | 4.8900 | 4.5350 | 4.7100 | 4.7100 | 19,637 |
| Jun 1, 2023 | 4.6350 | 4.6350 | 4.4150 | 4.6050 | 4.6050 | 7,507 |
| May 31, 2023 | 4.8800 | 4.8950 | 4.5500 | 4.6750 | 4.6750 | 18,027 |
| May 30, 2023 | 4.8350 | 4.8700 | 4.7450 | 4.8450 | 4.8450 | 31,046 |
| May 29, 2023 | 4.7050 | 4.8750 | 4.6050 | 4.8350 | 4.8350 | 8,635 |
| May 26, 2023 | 4.7850 | 4.8550 | 4.6500 | 4.7050 | 4.7050 | 19,487 |
| May 25, 2023 | 4.6500 | 4.7950 | 4.6500 | 4.7850 | 4.7850 | 6,056 |
| May 24, 2023 | 4.7950 | 4.7950 | 4.6500 | 4.6500 | 4.6500 | 16,833 |
| May 23, 2023 | 4.7800 | 4.8800 | 4.7000 | 4.8250 | 4.8250 | 22,089 |
| May 22, 2023 | 4.7050 | 4.8750 | 4.6500 | 4.8750 | 4.8750 | 23,098 |
| May 19, 2023 | 4.6100 | 4.7900 | 4.6100 | 4.7000 | 4.7000 | 10,316 |
| May 17, 2023 | 4.8450 | 4.8450 | 4.5500 | 4.7950 | 4.7950 | 18,474 |
| May 16, 2023 | 4.6200 | 4.6850 | 4.5000 | 4.6300 | 4.6300 | 11,017 |
| May 15, 2023 | 4.5650 | 4.8900 | 4.5650 | 4.6200 | 4.6200 | 22,137 |
| May 12, 2023 | 4.7150 | 4.9800 | 4.5050 | 4.9000 | 4.9000 | 3,527 |
| May 11, 2023 | 4.7900 | 4.9750 | 4.5050 | 4.8800 | 4.8800 | 39,018 |
| May 10, 2023 | 4.8400 | 4.8400 | 4.4950 | 4.5800 | 4.5800 | 38,442 |
| May 9, 2023 | 4.9950 | 4.9950 | 4.6050 | 4.8400 | 4.8400 | 14,572 |
| May 8, 2023 | 4.9450 | 5.1000 | 4.7500 | 4.7800 | 4.7800 | 47,778 |
| May 5, 2023 | 4.9600 | 5.0800 | 4.8050 | 4.9450 | 4.9450 | 10,022 |
| May 4, 2023 | 4.9700 | 4.9950 | 4.8000 | 4.9550 | 4.9550 | 15,151 |
| May 3, 2023 | 5.0600 | 5.0800 | 4.8000 | 4.9700 | 4.9700 | 22,479 |
| May 2, 2023 | 4.9450 | 5.1000 | 4.8750 | 5.0600 | 5.0600 | 47,682 |
| Apr 28, 2023 | 5.0000 | 5.0000 | 4.8750 | 4.9450 | 4.9450 | 24,484 |
| Apr 27, 2023 | 5.0400 | 5.0700 | 4.8750 | 4.9500 | 4.9500 | 24,397 |
| Apr 26, 2023 | 5.0600 | 5.1000 | 4.8700 | 5.0400 | 5.0400 | 15,703 |
| Apr 25, 2023 | 4.8700 | 5.0600 | 4.6800 | 5.0600 | 5.0600 | 101,272 |
| Apr 24, 2023 | 4.8900 | 4.8950 | 4.4150 | 4.8700 | 4.8700 | 25,866 |
Related Tickers
TECO.OL TECO 2030 ASA
2.2500
+11.94%
STRLNG.ST Swedish Stirling AB (publ)
0.0240
+4.80%
VIAFIN.HE Viafin Service Oyj
16.50
-1.79%
ANUP.NS The Anup Engineering Limited
1,827.25
+1.62%
SALT-B.ST SaltX Technology Holding AB (publ)
3.5400
+1.87%
SAND.ST Sandvik AB (publ)
229.30
+1.19%
ATCO-B.ST Atlas Copco AB
153.90
+0.72%
NEL.OL Nel ASA
4.6320
-1.03%
MTARTECH.NS MTAR Technologies Limited
1,868.25
+4.32%
MCPHY.PA McPhy Energy S.A.
1.9340
+1.58%