Impact Coatings AB (publ) (STO:IMPC)
Sweden · Delayed Price · Currency is SEK 1.450
-0.015 (-1.02%)
Mar 2, 2026, 5:13 PM CET
Impact Coatings AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | -1.02% | 36,121 |
| Feb 27, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 2.45% | 18,988 |
| Feb 26, 2026 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | -3.70% | 44,312 |
| Feb 25, 2026 | 1.46 | 1.49 | 1.39 | 1.49 | 1.49 | 1.71% | 17,828 |
| Feb 24, 2026 | 1.47 | 1.50 | 1.40 | 1.46 | 1.46 | -0.68% | 20,878 |
| Feb 23, 2026 | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | 0.34% | 18,955 |
| Feb 20, 2026 | 1.40 | 1.48 | 1.39 | 1.47 | 1.47 | 1.38% | 94,747 |
| Feb 19, 2026 | 1.37 | 1.52 | 1.37 | 1.45 | 1.45 | 2.85% | 14,075 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.33% | 46,149 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.40 | 1.50 | 1.50 | 1.69% | 62,323 |
| Feb 16, 2026 | 1.46 | 1.50 | 1.35 | 1.48 | 1.48 | 0.34% | 135,708 |
| Feb 13, 2026 | 1.47 | 1.50 | 1.37 | 1.47 | 1.47 | 1.38% | 87,082 |
| Feb 12, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -3.33% | 43,703 |
| Feb 11, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 32,305 |
| Feb 10, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | -1.95% | 3,913 |
| Feb 9, 2026 | 1.48 | 1.55 | 1.44 | 1.54 | 1.54 | 3.01% | 34,184 |
| Feb 6, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 0.34% | 12,567 |
| Feb 5, 2026 | 1.42 | 1.51 | 1.42 | 1.49 | 1.49 | 5.30% | 72,752 |
| Feb 4, 2026 | 1.45 | 1.57 | 1.40 | 1.42 | 1.42 | -3.41% | 83,036 |
| Feb 3, 2026 | 1.45 | 1.60 | 1.45 | 1.47 | 1.47 | -1.35% | 163,551 |
| Feb 2, 2026 | 1.49 | 1.50 | 1.44 | 1.49 | 1.49 | -1.33% | 146,612 |
| Jan 30, 2026 | 1.55 | 1.63 | 1.48 | 1.51 | 1.51 | -7.67% | 82,429 |
| Jan 29, 2026 | 1.51 | 1.63 | 1.48 | 1.63 | 1.63 | 7.95% | 138,630 |
| Jan 28, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.37% | 28,406 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -2.32% | 18,057 |
| Jan 26, 2026 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 164,587 |
| Jan 23, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 33,174 |
| Jan 22, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | -0.33% | 24,743 |
| Jan 21, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | 1.70% | 25,266 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 75,254 |
| Jan 19, 2026 | 1.46 | 1.51 | 1.44 | 1.51 | 1.51 | - | 49,087 |
| Jan 16, 2026 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | - | 34,679 |
| Jan 15, 2026 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | -0.98% | 48,911 |
| Jan 14, 2026 | 1.44 | 1.56 | 1.44 | 1.53 | 1.53 | 0.33% | 54,458 |
| Jan 13, 2026 | 1.45 | 1.56 | 1.40 | 1.52 | 1.52 | 5.19% | 118,146 |
| Jan 12, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 0.35% | 100,488 |
| Jan 9, 2026 | 1.39 | 1.50 | 1.39 | 1.44 | 1.44 | -4.00% | 45,392 |
| Jan 8, 2026 | 1.47 | 1.50 | 1.41 | 1.50 | 1.50 | 1.69% | 26,285 |
| Jan 7, 2026 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 4.61% | 80,291 |
| Jan 5, 2026 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -4.08% | 61,592 |
| Jan 2, 2026 | 1.40 | 1.50 | 1.35 | 1.47 | 1.47 | 4.26% | 112,626 |
| Dec 30, 2025 | 1.43 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 120,486 |
| Dec 29, 2025 | 1.46 | 1.52 | 1.40 | 1.46 | 1.46 | -1.68% | 98,711 |
| Dec 23, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 0.34% | 36,379 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 29,760 |
| Dec 19, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -1.95% | 23,451 |
| Dec 18, 2025 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 37,981 |
| Dec 17, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 5.15% | 34,963 |
| Dec 16, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.96% | 14,038 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | - | 53,714 |