Impact Coatings AB (publ) (STO:IMPC)
Sweden · Delayed Price · Currency is SEK 2.900
+0.010 (0.35%)
Aug 14, 2026, 5:29 PM CET
Impact Coatings AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.88 | 3.00 | 2.81 | 2.90 | 2.90 | 0.35% | 51,891 |
| Aug 13, 2026 | 3.18 | 3.18 | 2.68 | 2.89 | 2.89 | -1.70% | 222,091 |
| Aug 12, 2026 | 2.86 | 2.99 | 2.86 | 2.94 | 2.94 | 2.44% | 36,275 |
| Aug 11, 2026 | 3.05 | 3.05 | 2.80 | 2.87 | 2.87 | -4.33% | 110,922 |
| Aug 10, 2026 | 2.99 | 3.17 | 2.92 | 3.00 | 3.00 | -2.91% | 61,373 |
| Aug 7, 2026 | 3.15 | 3.15 | 2.95 | 3.09 | 3.09 | -3.74% | 105,770 |
| Aug 6, 2026 | 3.25 | 3.30 | 3.16 | 3.21 | 3.21 | 0.31% | 46,496 |
| Aug 5, 2026 | 3.14 | 3.26 | 3.12 | 3.20 | 3.20 | 2.89% | 28,304 |
| Aug 4, 2026 | 3.17 | 3.28 | 3.09 | 3.11 | 3.11 | -4.60% | 35,213 |
| Aug 3, 2026 | 3.28 | 3.30 | 3.19 | 3.26 | 3.26 | -0.61% | 20,478 |
| Jul 31, 2026 | 3.40 | 3.55 | 3.25 | 3.28 | 3.28 | -2.38% | 33,472 |
| Jul 30, 2026 | 3.54 | 3.54 | 3.30 | 3.36 | 3.36 | -3.45% | 41,460 |
| Jul 29, 2026 | 3.38 | 3.59 | 3.36 | 3.48 | 3.48 | 3.88% | 43,201 |
| Jul 28, 2026 | 3.16 | 3.36 | 3.16 | 3.35 | 3.35 | 6.69% | 73,802 |
| Jul 27, 2026 | 3.82 | 3.86 | 3.01 | 3.14 | 3.14 | -17.37% | 131,019 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | -0.26% | 14,566 |
| Jul 23, 2026 | 3.71 | 3.83 | 3.70 | 3.81 | 3.81 | 0.53% | 12,131 |
| Jul 22, 2026 | 3.98 | 3.98 | 3.71 | 3.79 | 3.79 | -4.77% | 35,656 |
| Jul 21, 2026 | 3.97 | 4.00 | 3.71 | 3.98 | 3.98 | 1.02% | 90,221 |
| Jul 20, 2026 | 3.95 | 4.00 | 3.79 | 3.94 | 3.94 | -1.50% | 1,579 |
| Jul 17, 2026 | 3.86 | 4.00 | 3.78 | 4.00 | 4.00 | 6.95% | 30,340 |
| Jul 16, 2026 | 3.85 | 3.85 | 3.67 | 3.74 | 3.74 | -1.84% | 43,445 |
| Jul 15, 2026 | 3.80 | 3.86 | 3.65 | 3.81 | 3.81 | 0.26% | 41,703 |
| Jul 14, 2026 | 3.71 | 3.93 | 3.64 | 3.80 | 3.80 | -0.78% | 20,801 |
| Jul 13, 2026 | 3.85 | 3.96 | 3.65 | 3.83 | 3.83 | -0.52% | 18,243 |
| Jul 10, 2026 | 3.82 | 4.00 | 3.70 | 3.85 | 3.85 | - | 89,059 |
| Jul 9, 2026 | 4.00 | 4.25 | 3.80 | 3.85 | 3.85 | -3.75% | 53,169 |
| Jul 8, 2026 | 4.13 | 4.19 | 3.90 | 4.00 | 4.00 | -3.61% | 63,179 |
| Jul 7, 2026 | 4.34 | 4.34 | 4.11 | 4.15 | 4.15 | -1.19% | 39,998 |
| Jul 6, 2026 | 4.25 | 4.25 | 4.07 | 4.20 | 4.20 | -1.18% | 73,951 |
| Jul 3, 2026 | 4.33 | 4.35 | 4.25 | 4.25 | 4.25 | 1.92% | 16,816 |
| Jul 2, 2026 | 4.35 | 4.35 | 4.09 | 4.17 | 4.17 | -2.80% | 26,554 |
| Jul 1, 2026 | 4.27 | 4.34 | 4.01 | 4.29 | 4.29 | 0.47% | 69,618 |
| Jun 30, 2026 | 4.15 | 4.42 | 4.09 | 4.27 | 4.27 | 2.89% | 57,301 |
| Jun 29, 2026 | 4.19 | 4.33 | 4.01 | 4.15 | 4.15 | -2.12% | 101,288 |
| Jun 26, 2026 | 3.86 | 4.78 | 3.76 | 4.24 | 4.24 | 11.58% | 194,796 |
| Jun 25, 2026 | 3.88 | 4.00 | 3.65 | 3.80 | 3.80 | -1.04% | 159,115 |
| Jun 24, 2026 | 3.79 | 3.92 | 3.61 | 3.84 | 3.84 | 1.59% | 36,144 |
| Jun 23, 2026 | 3.70 | 3.80 | 3.11 | 3.78 | 3.78 | 3.00% | 229,006 |
| Jun 22, 2026 | 3.95 | 4.02 | 3.56 | 3.67 | 3.67 | -8.25% | 114,489 |
| Jun 18, 2026 | 3.90 | 4.05 | 3.90 | 4.00 | 4.00 | -3.85% | 36,600 |
| Jun 17, 2026 | 4.20 | 4.20 | 3.91 | 4.16 | 4.16 | 0.24% | 120,152 |
| Jun 16, 2026 | 4.31 | 4.39 | 4.09 | 4.15 | 4.15 | -3.49% | 153,561 |
| Jun 15, 2026 | 4.19 | 4.30 | 4.06 | 4.30 | 4.30 | 2.38% | 149,719 |
| Jun 12, 2026 | 4.45 | 4.45 | 4.02 | 4.20 | 4.20 | -4.11% | 96,306 |
| Jun 11, 2026 | 4.24 | 4.43 | 4.10 | 4.38 | 4.38 | 4.29% | 37,161 |
| Jun 10, 2026 | 4.48 | 4.48 | 4.06 | 4.20 | 4.20 | 0.48% | 80,114 |
| Jun 9, 2026 | 4.43 | 4.43 | 4.12 | 4.18 | 4.18 | -5.86% | 147,198 |
| Jun 8, 2026 | 4.44 | 4.63 | 4.27 | 4.44 | 4.44 | -3.48% | 106,823 |
| Jun 5, 2026 | 4.67 | 4.72 | 4.38 | 4.60 | 4.60 | 5.75% | 149,889 |