Impact Coatings AB (publ) (STO:IMPC)
Sweden · Delayed Price · Currency is SEK 3.400
-0.400 (-10.53%)
Aug 22, 2025, 5:29 PM CET
Impact Coatings AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 3.87 | 4.02 | 3.86 | 4.01 | 4.01 | 1.01% | 55,031 |
| Aug 7, 2025 | 4.00 | 4.03 | 3.89 | 3.97 | 3.97 | -1.98% | 30,526 |
| Aug 6, 2025 | 4.19 | 4.19 | 4.00 | 4.05 | 4.05 | -3.80% | 34,138 |
| Aug 5, 2025 | 4.47 | 4.47 | 4.07 | 4.21 | 4.21 | -6.44% | 68,554 |
| Aug 4, 2025 | 4.80 | 4.93 | 4.24 | 4.50 | 4.50 | -8.16% | 63,422 |
| Aug 1, 2025 | 4.90 | 4.97 | 4.75 | 4.90 | 4.90 | 1.24% | 41,776 |
| 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 |