Cell Impact AB (publ) (STO:CI)
Sweden · Delayed Price · Currency is SEK 0.0180
+0.0002 (1.11%)
Aug 4, 2025, 9:58 AM CET
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,936,172 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,048,660 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.74% | 35,027,000 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 35,370,376 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.74% | 27,411,915 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.82% | 6,671,371 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.51% | 10,663,693 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.06% | 13,397,678 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.42% | 8,628,541 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.02% | 9,591,971 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.88% | 10,931,365 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.77% | 12,302,683 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.96% | 12,410,909 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.93% | 5,130,367 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.04% | 6,756,062 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.71% | 6,548,724 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.01% | 5,366,804 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.64% | 9,945,449 |
| Jul 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 26.42% | 10,052,246 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.67% | 5,355,986 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 10,123,109 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.69% | 11,249,138 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.10% | 11,527,935 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.04% | 35,081,904 |
| Jun 30, 2025 | 0.03 | 0.09 | 0.03 | 0.05 | 0.05 | 54.36% | 88,419,781 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.83% | 8,521,874 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.42% | 10,434,942 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.53% | 11,183,833 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.93% | 6,405,482 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 51.59% | 9,445,621 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.18% | 1,441,205 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.79% | 2,585,361 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.55% | 7,910,530 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.39% | 3,096,230 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.53% | 3,036,201 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.97% | 2,531,609 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | 1,917,910 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.76% | 5,575,795 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.75% | 6,185,970 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.74% | 7,896,974 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.75% | 2,155,705 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.11% | 2,437,342 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.73% | 3,361,581 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.63% | 5,492,005 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,287,368 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.38% | 3,035,380 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.85% | 7,421,061 |
| May 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.22% | 3,236,929 |
| May 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.11% | 3,778,990 |
| May 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.42% | 7,127,019 |