Impact Coatings AB (publ) (STO:IMPC)
Sweden · Delayed Price · Currency is SEK 3.060
+0.020 (0.66%)
Oct 14, 2026, 5:18 PM CET
Impact Coatings AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.04 | 3.19 | 2.90 | 3.06 | 3.06 | 0.66% | 53,394 |
| Oct 13, 2026 | 3.21 | 3.36 | 2.88 | 3.04 | 3.04 | 0.33% | 118,016 |
| Oct 12, 2026 | 2.85 | 3.09 | 2.84 | 3.03 | 3.03 | 4.48% | 85,055 |
| Oct 9, 2026 | 2.92 | 3.11 | 2.83 | 2.90 | 2.90 | -4.92% | 92,872 |
| Oct 8, 2026 | 3.06 | 3.06 | 2.88 | 3.05 | 3.05 | 3.39% | 79,437 |
| Oct 7, 2026 | 2.89 | 2.97 | 2.84 | 2.95 | 2.95 | -1.01% | 52,652 |
| Oct 6, 2026 | 2.83 | 3.11 | 2.83 | 2.98 | 2.98 | 3.47% | 81,858 |
| Oct 5, 2026 | 2.95 | 2.95 | 2.79 | 2.88 | 2.88 | -5.26% | 56,314 |
| Oct 2, 2026 | 3.08 | 3.09 | 2.85 | 3.04 | 3.04 | 1.00% | 53,570 |
| Oct 1, 2026 | 2.98 | 3.05 | 2.88 | 3.01 | 3.01 | 2.03% | 41,483 |
| Sep 30, 2026 | 3.07 | 3.11 | 2.76 | 2.95 | 2.95 | -4.22% | 76,346 |
| Sep 29, 2026 | 2.99 | 3.10 | 2.93 | 3.08 | 3.08 | 1.32% | 44,514 |
| Sep 28, 2026 | 3.30 | 3.35 | 2.91 | 3.04 | 3.04 | -7.60% | 166,770 |
| Sep 25, 2026 | 3.29 | 3.39 | 2.96 | 3.29 | 3.29 | 2.81% | 51,280 |
| Sep 24, 2026 | 3.22 | 3.58 | 3.08 | 3.20 | 3.20 | -5.88% | 74,903 |
| Sep 23, 2026 | 3.34 | 3.56 | 3.15 | 3.40 | 3.40 | 0.29% | 35,701 |
| Sep 22, 2026 | 3.29 | 3.60 | 3.25 | 3.39 | 3.39 | 3.04% | 52,378 |
| Sep 21, 2026 | 3.36 | 3.59 | 3.02 | 3.29 | 3.29 | 2.49% | 149,642 |
| Sep 18, 2026 | 2.98 | 3.39 | 2.91 | 3.21 | 3.21 | 5.94% | 129,930 |
| Sep 17, 2026 | 3.40 | 3.40 | 2.92 | 3.03 | 3.03 | -2.57% | 104,709 |
| Sep 16, 2026 | 3.28 | 3.41 | 3.11 | 3.11 | 3.11 | -2.81% | 121,054 |
| Sep 15, 2026 | 3.20 | 3.20 | 2.80 | 3.20 | 3.20 | 7.38% | 223,414 |
| Sep 14, 2026 | 2.99 | 3.45 | 2.70 | 2.98 | 2.98 | -0.33% | 86,431 |
| Sep 11, 2026 | 2.85 | 2.99 | 2.71 | 2.99 | 2.99 | 3.46% | 57,985 |
| Sep 10, 2026 | 3.16 | 3.16 | 2.75 | 2.89 | 2.89 | -7.96% | 135,972 |
| Sep 9, 2026 | 3.49 | 3.61 | 3.01 | 3.14 | 3.14 | -13.02% | 334,548 |
| Sep 8, 2026 | 2.45 | 3.61 | 2.40 | 3.61 | 3.61 | 44.98% | 1,292,468 |
| Sep 7, 2026 | 2.57 | 2.57 | 2.45 | 2.49 | 2.49 | -2.73% | 34,109 |
| Sep 4, 2026 | 2.51 | 2.57 | 2.45 | 2.56 | 2.56 | -0.39% | 29,346 |
| Sep 3, 2026 | 2.55 | 2.80 | 2.49 | 2.57 | 2.57 | 1.18% | 112,054 |
| Sep 2, 2026 | 2.60 | 2.95 | 2.27 | 2.54 | 2.54 | -1.17% | 56,264 |
| Sep 1, 2026 | 2.65 | 2.65 | 2.50 | 2.57 | 2.57 | -3.02% | 58,694 |
| Aug 31, 2026 | 2.69 | 2.77 | 2.65 | 2.65 | 2.65 | -1.49% | 12,424 |
| Aug 28, 2026 | 2.95 | 2.95 | 2.69 | 2.69 | 2.69 | -1.82% | 28,819 |
| Aug 27, 2026 | 2.72 | 3.07 | 2.62 | 2.74 | 2.74 | -2.49% | 95,604 |
| Aug 26, 2026 | 2.98 | 2.98 | 2.62 | 2.81 | 2.81 | -6.02% | 490,934 |
| Aug 25, 2026 | 2.92 | 3.05 | 2.92 | 2.99 | 2.99 | -0.99% | 19,053 |
| Aug 24, 2026 | 2.90 | 3.11 | 2.90 | 3.02 | 3.02 | 0.67% | 38,490 |
| Aug 21, 2026 | 3.00 | 3.09 | 2.82 | 3.00 | 3.00 | 2.04% | 157,511 |
| Aug 20, 2026 | 3.08 | 3.11 | 2.94 | 2.94 | 2.94 | -4.55% | 80,765 |
| Aug 19, 2026 | 3.10 | 3.12 | 3.03 | 3.08 | 3.08 | -0.32% | 12,274 |
| Aug 18, 2026 | 3.10 | 3.14 | 2.98 | 3.09 | 3.09 | -0.64% | 24,969 |
| Aug 17, 2026 | 2.90 | 3.19 | 2.84 | 3.11 | 3.11 | 7.24% | 54,613 |
| 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 |