Stockholm - Delayed Quote SEK

Impact Coatings AB (publ) (IMPC.ST)

Compare
4.1200 +0.0200 (+0.49%)
At close: December 13 at 5:21:49 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 4.0100 4.1700 4.0100 4.1200 4.1200 11,275
Dec 12, 2024 4.0900 4.1800 4.0200 4.1000 4.1000 33,210
Dec 11, 2024 4.1800 4.2700 4.0900 4.2000 4.2000 37,176
Dec 10, 2024 4.1400 4.3700 4.1200 4.1500 4.1500 12,398
Dec 9, 2024 4.0700 4.5000 4.0700 4.2500 4.2500 35,509
Dec 6, 2024 4.1600 4.1600 3.9900 4.0700 4.0700 53,342
Dec 5, 2024 4.1900 4.1900 4.1600 4.1600 4.1600 16,145
Dec 4, 2024 4.3500 4.3500 4.1800 4.1900 4.1900 29,156
Dec 3, 2024 4.1600 4.3300 4.1000 4.3300 4.3300 78,632
Dec 2, 2024 4.2900 4.3500 4.1500 4.1500 4.1500 46,269
Nov 29, 2024 4.2200 4.3200 4.2200 4.2900 4.2900 15,926
Nov 28, 2024 4.1700 4.3100 4.1700 4.2900 4.2900 8,971
Nov 27, 2024 4.2100 4.2900 4.1700 4.1700 4.1700 18,132
Nov 26, 2024 4.2700 4.3300 4.2100 4.2100 4.2100 34,789
Nov 25, 2024 4.2600 4.5700 4.2600 4.3500 4.3500 23,430
Nov 22, 2024 4.3900 4.3900 4.2600 4.3800 4.3800 25,458
Nov 21, 2024 4.2100 4.3900 4.1100 4.3200 4.3200 33,901
Nov 20, 2024 4.4200 4.4300 4.2100 4.3000 4.3000 26,764
Nov 19, 2024 4.1000 4.6900 4.1000 4.4300 4.4300 16,179
Nov 18, 2024 4.4400 4.7100 4.4400 4.6000 4.6000 10,429
Nov 15, 2024 4.7500 4.7500 4.5200 4.7100 4.7100 5,389
Nov 14, 2024 4.6500 4.9600 4.4600 4.7800 4.7800 38,245
Nov 13, 2024 4.6400 4.6400 4.1900 4.4600 4.4600 26,567
Nov 12, 2024 4.4200 4.4200 4.1800 4.2800 4.2800 27,925
Nov 11, 2024 4.3000 4.6400 4.1000 4.4200 4.4200 27,745
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