Impact Coatings AB (publ) (STO:IMPC)
Sweden · Delayed Price · Currency is SEK 3.220
-0.220 (-6.40%)
Oct 17, 2025, 5:21 PM CET
Impact Coatings AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.35 | 3.45 | 3.05 | 3.22 | 3.22 | -6.40% | 82,113 |
| Oct 16, 2025 | 3.02 | 3.66 | 3.02 | 3.44 | 3.44 | 4.88% | 142,570 |
| Oct 15, 2025 | 3.02 | 3.53 | 3.02 | 3.28 | 3.28 | 9.33% | 75,324 |
| Oct 14, 2025 | 3.14 | 3.22 | 2.97 | 3.00 | 3.00 | -7.41% | 47,081 |
| Oct 13, 2025 | 3.27 | 3.36 | 3.10 | 3.24 | 3.24 | -6.36% | 37,722 |
| Oct 10, 2025 | 3.37 | 3.47 | 3.16 | 3.46 | 3.46 | 2.67% | 55,671 |
| Oct 9, 2025 | 3.27 | 3.40 | 3.27 | 3.37 | 3.37 | -0.30% | 11,023 |
| Oct 8, 2025 | 3.39 | 3.40 | 3.20 | 3.38 | 3.38 | -0.59% | 5,455 |
| Oct 7, 2025 | 3.44 | 3.47 | 3.35 | 3.40 | 3.40 | -1.16% | 19,627 |
| Oct 6, 2025 | 3.29 | 3.45 | 3.28 | 3.44 | 3.44 | 4.88% | 19,917 |
| Oct 3, 2025 | 3.10 | 3.48 | 3.00 | 3.28 | 3.28 | 8.25% | 64,003 |
| Oct 2, 2025 | 3.15 | 3.28 | 3.02 | 3.03 | 3.03 | -1.62% | 41,876 |
| Oct 1, 2025 | 3.03 | 3.43 | 2.89 | 3.08 | 3.08 | - | 74,635 |
| Sep 30, 2025 | 3.09 | 3.80 | 3.03 | 3.08 | 3.08 | -2.84% | 108,582 |
| Sep 29, 2025 | 3.09 | 3.23 | 2.70 | 3.17 | 3.17 | 1.60% | 135,058 |
| Sep 26, 2025 | 3.34 | 3.34 | 3.10 | 3.12 | 3.12 | -6.59% | 29,783 |
| Sep 25, 2025 | 3.45 | 3.45 | 3.25 | 3.34 | 3.34 | 2.77% | 7,139 |
| Sep 24, 2025 | 3.29 | 3.50 | 3.25 | 3.25 | 3.25 | -2.11% | 19,839 |
| Sep 23, 2025 | 3.49 | 3.50 | 3.30 | 3.32 | 3.32 | -4.32% | 35,395 |
| Sep 22, 2025 | 3.52 | 3.78 | 3.35 | 3.47 | 3.47 | 2.66% | 19,156 |
| Sep 19, 2025 | 3.34 | 3.40 | 3.29 | 3.38 | 3.38 | -1.46% | 21,788 |
| Sep 18, 2025 | 3.54 | 3.54 | 3.35 | 3.43 | 3.43 | 0.59% | 28,247 |
| Sep 17, 2025 | 3.46 | 3.52 | 3.32 | 3.41 | 3.41 | -4.48% | 31,396 |
| Sep 16, 2025 | 3.54 | 3.67 | 3.48 | 3.57 | 3.57 | -2.46% | 10,419 |
| Sep 15, 2025 | 3.65 | 3.72 | 3.59 | 3.66 | 3.66 | -0.81% | 19,559 |
| Sep 12, 2025 | 3.76 | 3.85 | 3.61 | 3.69 | 3.69 | -3.66% | 25,537 |
| Sep 11, 2025 | 3.90 | 3.99 | 3.76 | 3.83 | 3.83 | -2.30% | 20,228 |
| Sep 10, 2025 | 3.90 | 3.99 | 3.90 | 3.92 | 3.92 | -0.76% | 9,673 |
| Sep 9, 2025 | 3.84 | 3.99 | 3.84 | 3.95 | 3.95 | 0.25% | 19,066 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.85 | 3.94 | 3.94 | -1.50% | 11,162 |
| Sep 5, 2025 | 3.96 | 4.00 | 3.80 | 4.00 | 4.00 | 1.01% | 11,925 |
| Sep 4, 2025 | 3.90 | 3.97 | 3.70 | 3.96 | 3.96 | 2.33% | 24,680 |
| Sep 3, 2025 | 3.96 | 3.96 | 3.72 | 3.87 | 3.87 | 6.03% | 7,073 |
| Sep 2, 2025 | 3.97 | 3.98 | 3.65 | 3.65 | 3.65 | -8.06% | 69,684 |
| Sep 1, 2025 | 3.79 | 3.97 | 3.71 | 3.97 | 3.97 | 1.79% | 16,600 |
| Aug 29, 2025 | 3.79 | 3.90 | 3.68 | 3.90 | 3.90 | 0.26% | 12,994 |
| Aug 28, 2025 | 3.98 | 4.09 | 3.80 | 3.89 | 3.89 | -0.77% | 15,048 |
| Aug 27, 2025 | 4.05 | 4.05 | 3.82 | 3.92 | 3.92 | -3.92% | 7,347 |
| Aug 26, 2025 | 4.18 | 4.18 | 3.79 | 4.08 | 4.08 | 7.37% | 38,456 |
| Aug 25, 2025 | 3.39 | 4.29 | 3.39 | 3.80 | 3.80 | 11.76% | 47,901 |
| Aug 22, 2025 | 3.40 | 3.47 | 3.20 | 3.40 | 3.40 | -10.53% | 256,242 |
| Aug 21, 2025 | 4.10 | 4.14 | 3.80 | 3.80 | 3.80 | -8.43% | 49,483 |
| Aug 20, 2025 | 4.20 | 4.21 | 3.86 | 4.15 | 4.15 | -1.19% | 63,671 |
| Aug 19, 2025 | 4.39 | 4.39 | 3.81 | 4.20 | 4.20 | 0.24% | 25,857 |
| Aug 18, 2025 | 4.06 | 4.21 | 4.06 | 4.19 | 4.19 | - | 19,843 |
| Aug 15, 2025 | 4.24 | 4.26 | 4.01 | 4.19 | 4.19 | -1.41% | 18,215 |
| Aug 14, 2025 | 3.98 | 4.25 | 3.98 | 4.25 | 4.25 | 3.91% | 27,247 |
| Aug 13, 2025 | 3.89 | 4.14 | 3.89 | 4.09 | 4.09 | -0.97% | 20,532 |
| Aug 12, 2025 | 3.99 | 4.27 | 3.84 | 4.13 | 4.13 | 2.74% | 7,561 |
| Aug 11, 2025 | 4.00 | 4.03 | 3.87 | 4.02 | 4.02 | 0.25% | 42,875 |