Impact Coatings AB (publ) (STO:IMPC)
Sweden · Delayed Price · Currency is SEK 4.900
+0.060 (1.24%)
Aug 1, 2025, 5:04 PM CET
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.90 | 4.97 | 4.76 | 4.90 | 4.90 | 1.24% | 33,882 |
| Jul 31, 2025 | 4.67 | 4.90 | 4.67 | 4.84 | 4.84 | 1.68% | 31,200 |
| Jul 30, 2025 | 4.73 | 4.78 | 4.58 | 4.76 | 4.76 | 0.42% | 32,467 |
| Jul 29, 2025 | 4.76 | 4.83 | 4.50 | 4.74 | 4.74 | 1.94% | 37,022 |
| Jul 28, 2025 | 4.40 | 4.85 | 4.37 | 4.65 | 4.65 | 6.41% | 150,218 |
| Jul 25, 2025 | 4.14 | 4.39 | 4.12 | 4.37 | 4.37 | 5.81% | 51,774 |
| Jul 24, 2025 | 3.90 | 4.15 | 3.85 | 4.13 | 4.13 | 5.63% | 55,609 |
| Jul 23, 2025 | 3.99 | 3.99 | 3.86 | 3.91 | 3.91 | -2.25% | 21,969 |
| Jul 22, 2025 | 3.99 | 4.00 | 3.86 | 4.00 | 4.00 | 2.56% | 18,482 |
| Jul 21, 2025 | 3.70 | 4.00 | 3.70 | 3.90 | 3.90 | 1.56% | 54,282 |
| Jul 18, 2025 | 3.76 | 3.84 | 3.66 | 3.84 | 3.84 | 2.13% | 14,527 |
| Jul 17, 2025 | 3.81 | 3.84 | 3.68 | 3.76 | 3.76 | -1.31% | 15,084 |
| Jul 16, 2025 | 3.80 | 3.84 | 3.65 | 3.81 | 3.81 | 0.26% | 29,799 |
| Jul 15, 2025 | 3.86 | 3.87 | 3.80 | 3.80 | 3.80 | -1.81% | 27,655 |
| Jul 14, 2025 | 3.75 | 3.87 | 3.75 | 3.87 | 3.87 | 2.93% | 25,655 |
| Jul 11, 2025 | 3.77 | 3.84 | 3.71 | 3.76 | 3.76 | -0.27% | 47,450 |
| Jul 10, 2025 | 3.73 | 3.80 | 3.71 | 3.77 | 3.77 | -0.53% | 23,648 |
| Jul 9, 2025 | 3.78 | 3.85 | 3.66 | 3.79 | 3.79 | 0.26% | 51,243 |
| Jul 8, 2025 | 3.72 | 3.78 | 3.52 | 3.78 | 3.78 | 3.28% | 79,645 |
| Jul 7, 2025 | 3.59 | 3.66 | 3.55 | 3.66 | 3.66 | 3.39% | 62,017 |
| Jul 4, 2025 | 3.55 | 3.55 | 3.30 | 3.54 | 3.54 | 7.27% | 53,780 |
| Jul 3, 2025 | 3.30 | 3.41 | 3.22 | 3.30 | 3.30 | -2.08% | 35,902 |
| Jul 2, 2025 | 3.43 | 3.47 | 3.36 | 3.37 | 3.37 | -1.75% | 12,328 |
| Jul 1, 2025 | 3.57 | 3.57 | 3.36 | 3.43 | 3.43 | -2.83% | 14,196 |
| Jun 30, 2025 | 3.58 | 3.74 | 3.28 | 3.53 | 3.53 | 0.28% | 24,439 |
| Jun 27, 2025 | 3.74 | 3.75 | 3.45 | 3.52 | 3.52 | -2.22% | 54,336 |
| Jun 26, 2025 | 4.00 | 4.00 | 3.53 | 3.60 | 3.60 | -4.76% | 42,629 |
| Jun 25, 2025 | 3.26 | 4.00 | 3.20 | 3.78 | 3.78 | 14.89% | 187,933 |
| Jun 24, 2025 | 2.99 | 3.30 | 2.91 | 3.29 | 3.29 | 9.67% | 83,511 |
| Jun 23, 2025 | 2.81 | 3.00 | 2.80 | 3.00 | 3.00 | 1.01% | 47,057 |
| Jun 19, 2025 | 2.96 | 3.00 | 2.90 | 2.97 | 2.97 | 0.34% | 24,817 |
| Jun 18, 2025 | 3.00 | 3.00 | 2.81 | 2.96 | 2.96 | -2.31% | 50,478 |
| Jun 17, 2025 | 2.91 | 3.10 | 2.83 | 3.03 | 3.03 | 1.00% | 106,616 |
| Jun 16, 2025 | 3.01 | 3.17 | 2.90 | 3.00 | 3.00 | -0.33% | 29,410 |
| Jun 13, 2025 | 2.96 | 3.07 | 2.90 | 3.01 | 3.01 | 1.69% | 23,400 |
| Jun 12, 2025 | 3.03 | 3.03 | 2.91 | 2.96 | 2.96 | - | 36,396 |
| Jun 11, 2025 | 2.97 | 3.16 | 2.90 | 2.96 | 2.96 | -1.33% | 95,666 |
| Jun 10, 2025 | 3.02 | 3.16 | 3.00 | 3.00 | 3.00 | - | 48,818 |
| Jun 9, 2025 | 3.03 | 3.09 | 2.88 | 3.00 | 3.00 | -2.91% | 25,173 |
| Jun 5, 2025 | 2.94 | 3.15 | 2.91 | 3.09 | 3.09 | 2.32% | 43,718 |
| Jun 4, 2025 | 3.12 | 3.12 | 2.97 | 3.02 | 3.02 | -5.03% | 70,487 |
| Jun 3, 2025 | 3.16 | 3.32 | 3.13 | 3.18 | 3.18 | -2.75% | 26,057 |
| Jun 2, 2025 | 3.19 | 3.27 | 3.07 | 3.27 | 3.27 | 2.19% | 8,523 |
| May 30, 2025 | 3.31 | 3.33 | 3.18 | 3.20 | 3.20 | -3.03% | 10,484 |
| May 28, 2025 | 3.27 | 3.30 | 3.12 | 3.30 | 3.30 | 0.61% | 19,285 |
| May 27, 2025 | 3.36 | 3.47 | 3.24 | 3.28 | 3.28 | -6.02% | 72,473 |
| May 26, 2025 | 3.01 | 3.67 | 3.00 | 3.49 | 3.49 | 13.31% | 118,627 |
| May 23, 2025 | 3.08 | 3.08 | 2.94 | 3.08 | 3.08 | - | 26,138 |
| May 22, 2025 | 3.05 | 3.11 | 3.02 | 3.08 | 3.08 | -0.32% | 24,386 |
| May 21, 2025 | 3.08 | 3.09 | 2.99 | 3.09 | 3.09 | 3.00% | 20,351 |