Impact Coatings AB (publ) (STO:IMPC)
Sweden · Delayed Price · Currency is SEK 3.090
-0.050 (-1.59%)
May 26, 2026, 5:13 PM CET
Impact Coatings AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.06 | 3.17 | 3.04 | 3.16 | - | 9.34% | 28,598 |
| May 22, 2026 | 3.12 | 3.27 | 2.85 | 2.89 | 2.89 | -5.86% | 122,943 |
| May 21, 2026 | 2.99 | 3.11 | 2.99 | 3.07 | 3.07 | 2.68% | 87,674 |
| May 20, 2026 | 2.89 | 3.35 | 2.77 | 2.99 | 2.99 | 1.70% | 118,367 |
| May 19, 2026 | 2.82 | 2.95 | 2.73 | 2.94 | 2.94 | 2.80% | 183,947 |
| May 18, 2026 | 2.99 | 2.99 | 2.77 | 2.86 | 2.86 | -2.05% | 55,545 |
| May 15, 2026 | 2.99 | 2.99 | 2.73 | 2.92 | 2.92 | -0.68% | 86,480 |
| May 13, 2026 | 2.81 | 2.96 | 2.81 | 2.94 | 2.94 | -1.67% | 25,812 |
| May 12, 2026 | 3.00 | 3.00 | 2.83 | 2.99 | 2.99 | -0.66% | 57,218 |
| May 11, 2026 | 2.89 | 3.05 | 2.89 | 3.01 | 3.01 | 4.15% | 62,900 |
| May 8, 2026 | 3.11 | 3.11 | 2.80 | 2.89 | 2.89 | -2.03% | 159,354 |
| May 7, 2026 | 2.48 | 2.95 | 2.48 | 2.95 | 2.95 | 18.95% | 503,775 |
| May 6, 2026 | 2.35 | 2.48 | 2.28 | 2.48 | 2.48 | 5.08% | 167,794 |
| May 5, 2026 | 2.32 | 2.37 | 2.23 | 2.36 | 2.36 | 1.72% | 175,704 |
| May 4, 2026 | 2.30 | 2.38 | 2.20 | 2.32 | 2.32 | -0.85% | 158,510 |
| Apr 30, 2026 | 2.21 | 2.36 | 2.21 | 2.34 | 2.34 | 4.46% | 153,313 |
| Apr 29, 2026 | 2.16 | 2.26 | 2.13 | 2.24 | 2.24 | 5.16% | 121,989 |
| Apr 28, 2026 | 2.11 | 2.27 | 1.94 | 2.13 | 2.13 | 0.95% | 149,603 |
| Apr 27, 2026 | 2.11 | 2.16 | 1.90 | 2.11 | 2.11 | -2.31% | 115,455 |
| Apr 24, 2026 | 2.05 | 2.17 | 2.01 | 2.16 | 2.16 | 4.85% | 25,819 |
| Apr 23, 2026 | 2.20 | 2.20 | 2.00 | 2.06 | 2.06 | -10.04% | 111,327 |
| Apr 22, 2026 | 2.31 | 2.31 | 2.08 | 2.29 | 2.29 | -2.14% | 23,524 |
| Apr 21, 2026 | 2.37 | 2.39 | 2.16 | 2.34 | 2.34 | -2.09% | 198,135 |
| Apr 20, 2026 | 2.35 | 2.42 | 2.20 | 2.39 | 2.39 | 2.14% | 66,006 |
| Apr 17, 2026 | 2.26 | 2.38 | 2.06 | 2.34 | 2.34 | 11.43% | 173,183 |
| Apr 16, 2026 | 2.10 | 2.45 | 2.03 | 2.10 | 2.10 | - | 161,787 |
| Apr 15, 2026 | 2.56 | 2.56 | 1.96 | 2.10 | 2.10 | -4.55% | 351,017 |
| Apr 14, 2026 | 1.85 | 2.25 | 1.85 | 2.20 | 2.20 | 18.92% | 531,011 |
| Apr 13, 2026 | 1.98 | 1.98 | 1.69 | 1.85 | 1.85 | 6.32% | 183,862 |
| Apr 10, 2026 | 1.44 | 1.79 | 1.43 | 1.74 | 1.74 | 29.37% | 973,369 |
| Apr 9, 2026 | 1.21 | 1.41 | 1.19 | 1.35 | 1.35 | 6.75% | 89,255 |
| Apr 8, 2026 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 2.86% | 58,221 |
| Apr 7, 2026 | 1.29 | 1.29 | 1.15 | 1.23 | 1.23 | -0.41% | 152,197 |
| Apr 2, 2026 | 1.28 | 1.41 | 1.23 | 1.23 | 1.23 | -7.87% | 35,274 |
| Apr 1, 2026 | 1.29 | 1.38 | 1.25 | 1.34 | 1.34 | 4.30% | 105,937 |
| Mar 31, 2026 | 1.30 | 1.31 | 1.24 | 1.28 | 1.28 | -5.19% | 95,915 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.25 | 1.35 | 1.35 | -4.93% | 77,142 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.34 | 1.42 | 1.42 | 0.35% | 19,629 |
| Mar 26, 2026 | 1.43 | 1.43 | 1.33 | 1.42 | 1.42 | - | 35,160 |
| Mar 25, 2026 | 1.29 | 1.46 | 1.27 | 1.42 | 1.42 | 7.20% | 20,387 |
| Mar 24, 2026 | 1.36 | 1.40 | 1.29 | 1.32 | 1.32 | 1.93% | 74,327 |
| Mar 23, 2026 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | -4.78% | 105,652 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.31 | 1.36 | 1.36 | 1.12% | 80,773 |
| Mar 19, 2026 | 1.45 | 1.45 | 1.27 | 1.35 | 1.35 | -0.74% | 30,560 |
| Mar 18, 2026 | 1.46 | 1.46 | 1.32 | 1.36 | 1.36 | -1.81% | 43,356 |
| Mar 17, 2026 | 1.40 | 1.47 | 1.38 | 1.38 | 1.38 | -1.08% | 30,669 |
| Mar 16, 2026 | 1.41 | 1.48 | 1.31 | 1.40 | 1.40 | -0.36% | 80,882 |
| Mar 13, 2026 | 1.33 | 1.47 | 1.33 | 1.40 | 1.40 | -4.44% | 22,561 |
| Mar 12, 2026 | 1.36 | 1.47 | 1.33 | 1.47 | 1.47 | 4.64% | 64,489 |
| Mar 11, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 66,503 |