Impact Coatings AB IMPC
OMXSTO · Sweden · Producer Manufacturing
SEK 3.01+0.06 (+2.03%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 2.95 | -4.22% | SEK 3.07 | SEK 3.11 | SEK 2.76 | 76.35K |
| 2026-09-29 | SEK 3.08 | +1.32% | SEK 2.99 | SEK 3.10 | SEK 2.93 | 44.51K |
| 2026-09-28 | SEK 3.04 | -7.60% | SEK 3.30 | SEK 3.35 | SEK 2.91 | 166.77K |
| 2026-09-25 | SEK 3.29 | +2.81% | SEK 3.29 | SEK 3.39 | SEK 2.96 |
| 51.28K |
| 2026-09-24 | SEK 3.20 | -5.88% | SEK 3.22 | SEK 3.58 | SEK 3.08 | 74.90K |
| 2026-09-23 | SEK 3.40 | +0.29% | SEK 3.34 | SEK 3.56 | SEK 3.15 | 35.70K |
| 2026-09-22 | SEK 3.39 | +3.04% | SEK 3.29 | SEK 3.60 | SEK 3.25 | 52.38K |
| 2026-09-21 | SEK 3.29 | +2.49% | SEK 3.36 | SEK 3.59 | SEK 3.02 | 149.64K |
| 2026-09-18 | SEK 3.21 | +5.94% | SEK 2.98 | SEK 3.39 | SEK 2.91 | 129.93K |
| 2026-09-17 | SEK 3.03 | -2.57% | SEK 3.40 | SEK 3.40 | SEK 2.92 | 104.71K |
| 2026-09-16 | SEK 3.11 | -2.81% | SEK 3.28 | SEK 3.41 | SEK 3.11 | 121.05K |
| 2026-09-15 | SEK 3.20 | +7.38% | SEK 3.20 | SEK 3.20 | SEK 2.80 | 223.41K |
| 2026-09-14 | SEK 2.98 | -0.33% | SEK 2.99 | SEK 3.45 | SEK 2.70 | 86.43K |
| 2026-09-11 | SEK 2.99 | +3.46% | SEK 2.85 | SEK 2.99 | SEK 2.71 | 57.99K |
| 2026-09-10 | SEK 2.89 | -7.96% | SEK 3.16 | SEK 3.16 | SEK 2.75 | 135.97K |
| 2026-09-09 | SEK 3.14 | -13.02% | SEK 3.49 | SEK 3.61 | SEK 3.01 | 334.55K |
| 2026-09-08 | SEK 3.61 | +44.98% | SEK 2.45 | SEK 3.61 | SEK 2.40 | 1.30M |
| 2026-09-07 | SEK 2.49 | -2.73% | SEK 2.57 | SEK 2.57 | SEK 2.45 | 34.11K |
| 2026-09-04 | SEK 2.56 | -0.39% | SEK 2.51 | SEK 2.57 | SEK 2.45 | 29.35K |
| 2026-09-03 | SEK 2.57 | +1.18% | SEK 2.55 | SEK 2.80 | SEK 2.49 | 112.05K |
| 2026-09-02 | SEK 2.54 | -1.17% | SEK 2.60 | SEK 2.95 | SEK 2.27 | 56.26K |
| 2026-09-01 | SEK 2.57 | -3.02% | SEK 2.65 | SEK 2.65 | SEK 2.50 | 58.69K |
| 2026-08-31 | SEK 2.65 | -1.49% | SEK 2.69 | SEK 2.77 | SEK 2.65 | 12.42K |
| 2026-08-28 | SEK 2.69 | -1.82% | SEK 2.95 | SEK 2.95 | SEK 2.69 | 28.82K |
| 2026-08-27 | SEK 2.74 | -2.49% | SEK 2.72 | SEK 3.07 | SEK 2.62 | 95.60K |
| 2026-08-26 | SEK 2.81 | -6.02% | SEK 2.98 | SEK 2.98 | SEK 2.62 | 490.93K |
| 2026-08-25 | SEK 2.99 | -0.99% | SEK 2.92 | SEK 3.05 | SEK 2.92 | 19.05K |
| 2026-08-24 | SEK 3.02 | +0.67% | SEK 2.90 | SEK 3.11 | SEK 2.90 | 38.49K |
| 2026-08-21 | SEK 3.00 | +2.04% | SEK 3.00 | SEK 3.09 | SEK 2.82 | 157.51K |
| 2026-08-20 | SEK 2.94 | -4.55% | SEK 3.08 | SEK 3.11 | SEK 2.94 | 80.77K |
| 2026-08-19 | SEK 3.08 | -0.32% | SEK 3.10 | SEK 3.12 | SEK 3.03 | 12.27K |
| 2026-08-18 | SEK 3.09 | -0.64% | SEK 3.10 | SEK 3.14 | SEK 2.98 | 24.97K |
| 2026-08-17 | SEK 3.11 | +7.24% | SEK 2.90 | SEK 3.19 | SEK 2.84 | 54.61K |
| 2026-08-14 | SEK 2.90 | +0.35% | SEK 2.88 | SEK 3.00 | SEK 2.81 | 51.89K |
| 2026-08-13 | SEK 2.89 | -1.70% | SEK 3.18 | SEK 3.18 | SEK 2.68 | 222.09K |
| 2026-08-12 | SEK 2.94 | +2.44% | SEK 2.86 | SEK 2.99 | SEK 2.86 | 36.28K |
| 2026-08-11 | SEK 2.87 | -4.33% | SEK 3.05 | SEK 3.05 | SEK 2.80 | 110.92K |
| 2026-08-10 | SEK 3.00 | -2.91% | SEK 2.99 | SEK 3.17 | SEK 2.92 | 61.37K |
| 2026-08-07 | SEK 3.09 | -3.74% | SEK 3.15 | SEK 3.15 | SEK 2.95 | 105.77K |
| 2026-08-06 | SEK 3.21 | +0.31% | SEK 3.25 | SEK 3.30 | SEK 3.16 | 46.50K |
| 2026-08-05 | SEK 3.20 | +2.89% | SEK 3.14 | SEK 3.26 | SEK 3.12 | 28.30K |
| 2026-08-04 | SEK 3.11 | -4.60% | SEK 3.17 | SEK 3.28 | SEK 3.09 | 35.21K |
| 2026-08-03 | SEK 3.26 | -0.61% | SEK 3.28 | SEK 3.30 | SEK 3.19 | 20.48K |
| 2026-07-31 | SEK 3.28 | -2.38% | SEK 3.40 | SEK 3.55 | SEK 3.25 | 33.47K |
| 2026-07-30 | SEK 3.36 | -3.45% | SEK 3.54 | SEK 3.54 | SEK 3.30 | 41.46K |
| 2026-07-29 | SEK 3.48 | +3.88% | SEK 3.38 | SEK 3.59 | SEK 3.36 | 43.20K |
| 2026-07-28 | SEK 3.35 | +6.69% | SEK 3.16 | SEK 3.36 | SEK 3.16 | 73.80K |
| 2026-07-27 | SEK 3.14 | -17.37% | SEK 3.82 | SEK 3.86 | SEK 3.01 | 131.02K |
| 2026-07-24 | SEK 3.80 | -0.26% | SEK 3.80 | SEK 3.80 | SEK 3.70 | 14.57K |
| 2026-07-23 | SEK 3.81 | +0.53% | SEK 3.71 | SEK 3.83 | SEK 3.70 | 12.13K |
| 2026-07-22 | SEK 3.79 | -4.77% | SEK 3.98 | SEK 3.98 | SEK 3.71 | 35.66K |
| 2026-07-21 | SEK 3.98 | +1.02% | SEK 3.97 | SEK 4.00 | SEK 3.71 | 90.22K |
| 2026-07-20 | SEK 3.94 | -1.50% | SEK 3.95 | SEK 4.00 | SEK 3.79 | 1.58K |
| 2026-07-17 | SEK 4.00 | +6.95% | SEK 3.86 | SEK 4.00 | SEK 3.78 | 30.34K |
| 2026-07-16 | SEK 3.74 | -1.84% | SEK 3.85 | SEK 3.85 | SEK 3.67 | 43.45K |
| 2026-07-15 | SEK 3.81 | +0.26% | SEK 3.80 | SEK 3.86 | SEK 3.65 | 41.70K |
| 2026-07-14 | SEK 3.80 | -0.78% | SEK 3.71 | SEK 3.93 | SEK 3.64 | 20.80K |
| 2026-07-13 | SEK 3.83 | -0.52% | SEK 3.85 | SEK 3.96 | SEK 3.65 | 18.24K |
| 2026-07-10 | SEK 3.85 | 0.00% | SEK 3.82 | SEK 4.00 | SEK 3.70 | 89.06K |
| 2026-07-09 | SEK 3.85 | -3.75% | SEK 4.00 | SEK 4.25 | SEK 3.80 | 53.12K |
| 2026-07-08 | SEK 4.00 | -3.61% | SEK 4.13 | SEK 4.19 | SEK 3.90 | 63.18K |
| 2026-07-07 | SEK 4.15 | -1.19% | SEK 4.34 | SEK 4.34 | SEK 4.11 | 40.00K |
| 2026-07-06 | SEK 4.20 | -1.18% | SEK 4.25 | SEK 4.25 | SEK 4.07 | 73.95K |
| 2026-07-03 | SEK 4.25 | +1.92% | SEK 4.33 | SEK 4.35 | SEK 4.25 | 16.82K |
| 2026-07-02 | SEK 4.17 | -2.80% | SEK 4.35 | SEK 4.35 | SEK 4.09 | 26.55K |
| 2026-07-01 | SEK 4.29 | +0.47% | SEK 4.27 | SEK 4.34 | SEK 4.01 | 69.62K |
| 2026-06-30 | SEK 4.27 | +2.89% | SEK 4.15 | SEK 4.42 | SEK 4.09 | 57.30K |
| 2026-06-29 | SEK 4.15 | -2.12% | SEK 4.19 | SEK 4.33 | SEK 4.01 | 101.29K |
| 2026-06-26 | SEK 4.24 | +11.58% | SEK 3.86 | SEK 4.78 | SEK 3.76 | 194.80K |
| 2026-06-25 | SEK 3.80 | -1.04% | SEK 3.88 | SEK 4.00 | SEK 3.65 | 159.12K |
| 2026-06-24 | SEK 3.84 | +1.59% | SEK 3.79 | SEK 3.92 | SEK 3.61 | 36.14K |
| 2026-06-23 | SEK 3.78 | +3.00% | SEK 3.70 | SEK 3.80 | SEK 3.11 | 229.01K |
| 2026-06-22 | SEK 3.67 | -8.25% | SEK 3.95 | SEK 4.02 | SEK 3.56 | 114.49K |
| 2026-06-18 | SEK 4.00 | -3.85% | SEK 3.90 | SEK 4.05 | SEK 3.90 | 36.20K |
| 2026-06-17 | SEK 4.16 | +0.24% | SEK 4.20 | SEK 4.20 | SEK 3.91 | 120.15K |
| 2026-06-16 | SEK 4.15 | -3.49% | SEK 4.31 | SEK 4.39 | SEK 4.09 | 153.56K |
| 2026-06-15 | SEK 4.30 | +2.38% | SEK 4.19 | SEK 4.30 | SEK 4.06 | 149.63K |
| 2026-06-12 | SEK 4.20 | -4.11% | SEK 4.31 | SEK 4.40 | SEK 4.02 | 77.56K |
| 2026-06-11 | SEK 4.38 | +3.30% | SEK 4.24 | SEK 4.43 | SEK 4.10 | 37.12K |
| 2026-06-10 | SEK 4.24 | +1.44% | SEK 4.48 | SEK 4.48 | SEK 4.06 | 79.58K |
| 2026-06-09 | SEK 4.18 | -5.86% | SEK 4.43 | SEK 4.43 | SEK 4.12 | 147.20K |
| 2026-06-08 | SEK 4.44 | -3.48% | SEK 4.44 | SEK 4.63 | SEK 4.27 | 106.72K |
| 2026-06-05 | SEK 4.60 | +5.75% | SEK 4.67 | SEK 4.72 | SEK 4.38 | 149.89K |
| 2026-06-04 | SEK 4.35 | +3.57% | SEK 4.30 | SEK 4.87 | SEK 4.26 | 308.77K |
| 2026-06-03 | SEK 4.20 | -8.30% | SEK 4.58 | SEK 4.79 | SEK 4.16 | 223.17K |
| 2026-06-02 | SEK 4.58 | +13.93% | SEK 4.06 | SEK 5.28 | SEK 4.06 | 1.24M |
| 2026-06-01 | SEK 4.02 | +18.93% | SEK 3.36 | SEK 4.05 | SEK 3.31 | 202.35K |
| 2026-05-29 | SEK 3.38 | +1.50% | SEK 3.33 | SEK 3.59 | SEK 3.25 | 293.65K |
| 2026-05-28 | SEK 3.33 | +4.72% | SEK 3.20 | SEK 3.34 | SEK 3.10 | 263.82K |
| 2026-05-27 | SEK 3.18 | +2.91% | SEK 3.08 | SEK 3.22 | SEK 3.08 | 160.61K |