Cell Impact AB (publ) (STO:CI)
Sweden · Delayed Price · Currency is SEK 0.1160
-0.0040 (-3.33%)
At close: Mar 27, 2026
Cell Impact AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 1,197,992 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 653,483 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 864,836 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 1,153,586 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,365,927 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.84% | 1,563,871 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.56% | 326,518 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 1,100,519 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 1,537,643 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 1,225,796 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 753,339 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 836,115 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 3,632,731 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -8.53% | 4,296,566 |
| Mar 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.73% | 1,225,447 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 1,150,971 |
| Mar 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 722,406 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.76% | 278,933 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.62% | 899,320 |
| Mar 2, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 2.22% | 1,785,978 |
| Feb 27, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -6.90% | 3,149,284 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -11.59% | 1,749,003 |
| Feb 25, 2026 | 0.14 | 0.21 | 0.14 | 0.16 | 0.16 | 22.39% | 5,246,931 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.52% | 815,131 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 759,349 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 2,531,514 |
| Feb 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 707,346 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.22% | 812,036 |
| Feb 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 1,731,771 |
| Feb 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.24% | 1,973,609 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,632,441 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.29% | 419,523 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.26% | 779,733 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.92% | 1,658,638 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.52% | 2,855,584 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -5.33% | 5,897,570 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.64% | 817,743 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.26% | 1,566,673 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -6.77% | 793,042 |
| Feb 2, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.16 | -3.52% | 397,068 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.17 | -2.45% | 416,417 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.17 | - | 351,590 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.17 | 0.99% | 647,702 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.17 | -0.98% | 754,789 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.17 | -5.56% | 376,381 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.18 | 3.85% | 397,512 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.17 | 4.52% | 895,735 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.17 | -2.45% | 622,163 |
| Jan 20, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.17 | -5.56% | 1,203,942 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.18 | -4.42% | 869,937 |