Impact Coatings AB (publ) (STO:IMPC)
Sweden · Delayed Price · Currency is SEK 1.495
-0.025 (-1.64%)
Dec 8, 2025, 5:08 PM CET
Impact Coatings AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.66 | 1.47 | 1.52 | 1.52 | - | 221,080 |
| Dec 4, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 2.01% | 65,368 |
| Dec 3, 2025 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -1.65% | 82,274 |
| Dec 2, 2025 | 1.48 | 1.59 | 1.48 | 1.52 | 1.52 | -0.98% | 95,897 |
| Dec 1, 2025 | 1.55 | 1.68 | 1.48 | 1.53 | 1.53 | 2.68% | 141,362 |
| Nov 28, 2025 | 1.53 | 1.57 | 1.49 | 1.49 | 1.49 | -2.61% | 72,346 |
| Nov 27, 2025 | 1.50 | 1.58 | 1.48 | 1.53 | 1.53 | 2.00% | 47,622 |
| Nov 26, 2025 | 1.49 | 1.57 | 1.49 | 1.50 | 1.50 | 0.67% | 80,024 |
| Nov 25, 2025 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -1.97% | 82,540 |
| Nov 24, 2025 | 1.48 | 1.58 | 1.46 | 1.52 | 1.52 | 1.67% | 273,555 |
| Nov 21, 2025 | 1.52 | 1.57 | 1.46 | 1.50 | 1.50 | -4.47% | 44,840 |
| Nov 20, 2025 | 1.72 | 1.72 | 1.53 | 1.57 | 1.57 | -6.01% | 56,302 |
| Nov 19, 2025 | 1.75 | 1.75 | 1.58 | 1.67 | 1.67 | 4.72% | 35,609 |
| Nov 18, 2025 | 1.57 | 1.70 | 1.57 | 1.59 | 1.59 | -2.45% | 34,266 |
| Nov 17, 2025 | 1.87 | 1.90 | 1.62 | 1.63 | 1.58 | 7.24% | 134,367 |
| Nov 14, 2025 | 1.65 | 1.79 | 1.50 | 1.52 | 1.47 | -6.75% | 58,969 |
| Nov 13, 2025 | 1.53 | 1.95 | 1.47 | 1.63 | 1.58 | 6.89% | 226,935 |
| Nov 12, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.48 | - | 32,418 |
| Nov 11, 2025 | 1.51 | 1.53 | 1.48 | 1.53 | 1.48 | 1.67% | 36,163 |
| Nov 10, 2025 | 1.37 | 1.75 | 1.37 | 1.50 | 1.45 | 0.33% | 76,343 |
| Nov 7, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.45 | - | 47,262 |
| Nov 6, 2025 | 1.46 | 1.50 | 1.40 | 1.50 | 1.45 | 2.40% | 39,214 |
| Nov 5, 2025 | 1.35 | 1.46 | 1.32 | 1.46 | 1.41 | -1.35% | 81,307 |
| Nov 4, 2025 | 1.46 | 1.54 | 1.37 | 1.48 | 1.43 | 1.37% | 75,390 |
| Nov 3, 2025 | 1.53 | 1.56 | 1.46 | 1.46 | 1.41 | -5.81% | 92,073 |
| Oct 31, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.50 | - | 19,035 |
| Oct 30, 2025 | 1.56 | 1.64 | 1.53 | 1.55 | 1.50 | -0.64% | 18,432 |
| Oct 29, 2025 | 1.55 | 1.59 | 1.51 | 1.56 | 1.51 | 1.30% | 17,439 |
| Oct 28, 2025 | 1.54 | 1.60 | 1.51 | 1.54 | 1.49 | -3.14% | 32,220 |
| Oct 27, 2025 | 1.54 | 1.62 | 1.48 | 1.59 | 1.54 | 2.25% | 110,412 |
| Oct 24, 2025 | 1.48 | 1.74 | 1.48 | 1.56 | 1.51 | 2.64% | 229,234 |
| Oct 23, 2025 | 1.52 | 1.58 | 1.33 | 1.52 | 1.47 | -0.66% | 538,244 |
| Oct 22, 2025 | 1.66 | 1.75 | 1.51 | 1.53 | 1.48 | -5.86% | 345,073 |
| Oct 21, 2025 | 2.64 | 2.64 | 1.55 | 1.62 | 1.57 | -48.08% | 1,933,074 |
| Oct 20, 2025 | 3.22 | 3.22 | 2.93 | 3.12 | 3.02 | -3.11% | 84,558 |
| Oct 17, 2025 | 3.35 | 3.45 | 3.05 | 3.22 | 3.12 | -6.40% | 82,113 |
| Oct 16, 2025 | 3.02 | 3.66 | 3.02 | 3.44 | 3.33 | 4.88% | 142,570 |
| Oct 15, 2025 | 3.02 | 3.53 | 3.02 | 3.28 | 3.18 | 9.33% | 75,324 |
| Oct 14, 2025 | 3.14 | 3.22 | 2.97 | 3.00 | 2.90 | -7.41% | 47,081 |
| Oct 13, 2025 | 3.27 | 3.36 | 3.10 | 3.24 | 3.14 | -6.36% | 37,722 |
| Oct 10, 2025 | 3.37 | 3.47 | 3.16 | 3.46 | 3.35 | 2.67% | 55,671 |
| Oct 9, 2025 | 3.27 | 3.40 | 3.27 | 3.37 | 3.26 | -0.30% | 11,023 |
| Oct 8, 2025 | 3.39 | 3.40 | 3.20 | 3.38 | 3.27 | -0.59% | 5,455 |
| Oct 7, 2025 | 3.44 | 3.47 | 3.35 | 3.40 | 3.29 | -1.16% | 19,627 |
| Oct 6, 2025 | 3.29 | 3.45 | 3.28 | 3.44 | 3.33 | 4.88% | 19,917 |
| Oct 3, 2025 | 3.10 | 3.48 | 3.00 | 3.28 | 3.18 | 8.25% | 64,003 |
| Oct 2, 2025 | 3.15 | 3.28 | 3.02 | 3.03 | 2.93 | -1.62% | 41,876 |
| Oct 1, 2025 | 3.03 | 3.43 | 2.89 | 3.08 | 2.98 | - | 74,635 |
| Sep 30, 2025 | 3.09 | 3.80 | 3.03 | 3.08 | 2.98 | -2.84% | 108,582 |
| Sep 29, 2025 | 3.09 | 3.23 | 2.70 | 3.17 | 3.07 | 1.60% | 135,058 |