Skip to main content
Cell Impact AB (publ) (STO:CI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.129
-0.005 (-3.73%)
Mar 9, 2026, 5:21 PM CET

Cell Impact AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.130.140.130.130.13-3.73%1,225,447
Mar 6, 20260.140.140.130.130.13-0.74%1,150,971
Mar 5, 20260.130.140.130.140.14-2.17%722,406
Mar 4, 20260.130.140.130.140.143.76%278,933
Mar 3, 20260.140.140.130.130.13-3.62%899,320
Mar 2, 20260.140.150.130.140.142.22%1,785,978
Feb 27, 20260.140.160.130.140.14-6.90%3,149,284
Feb 26, 20260.170.170.140.150.15-11.59%1,749,003
Feb 25, 20260.140.210.140.160.1622.39%5,246,931
Feb 24, 20260.130.130.130.130.131.52%815,131
Feb 23, 20260.130.130.130.130.13-1.49%759,349
Feb 20, 20260.140.140.130.130.13-0.74%2,531,514
Feb 19, 20260.130.140.130.140.142.27%707,346
Feb 18, 20260.130.130.130.130.13-2.22%812,036
Feb 17, 20260.130.140.130.140.14-1.46%1,731,771
Feb 16, 20260.130.140.130.140.142.24%1,973,609
Feb 13, 20260.130.140.130.130.13-1,632,441
Feb 12, 20260.140.140.130.130.13-4.29%419,523
Feb 11, 20260.140.140.130.140.145.26%779,733
Feb 10, 20260.140.140.130.130.13-2.92%1,658,638
Feb 9, 20260.130.140.130.140.14-3.52%2,855,584
Feb 6, 20260.150.150.120.140.14-5.33%5,897,570
Feb 5, 20260.160.160.150.150.15-9.64%817,743
Feb 4, 20260.180.180.160.170.17-7.26%1,566,673
Feb 3, 20260.170.180.160.180.18-6.77%793,042
Feb 2, 20260.200.210.190.190.16-3.52%397,068
Jan 30, 20260.210.210.190.200.17-2.45%416,417
Jan 29, 20260.200.210.190.200.17-351,590
Jan 28, 20260.200.200.190.200.170.99%647,702
Jan 27, 20260.200.210.190.200.17-0.98%754,789
Jan 26, 20260.210.210.190.200.17-5.56%376,381
Jan 23, 20260.210.220.210.220.183.85%397,512
Jan 22, 20260.200.210.190.210.174.52%895,735
Jan 21, 20260.210.210.190.200.17-2.45%622,163
Jan 20, 20260.210.220.200.200.17-5.56%1,203,942
Jan 19, 20260.220.230.210.220.18-4.42%869,937
Jan 16, 20260.230.240.220.230.19-0.88%352,012
Jan 15, 20260.220.250.210.230.190.88%865,555
Jan 14, 20260.260.280.220.230.19-9.60%2,486,748
Jan 13, 20260.220.290.220.250.2117.92%3,571,917
Jan 12, 20260.190.220.190.210.189.84%1,538,320
Jan 9, 20260.180.210.180.190.1610.29%2,979,884
Jan 8, 20260.180.190.170.180.151.74%1,427,044
Jan 7, 20260.170.190.170.170.14-2.82%964,407
Jan 5, 20260.170.190.170.180.155.99%785,874
Jan 2, 20260.160.170.160.170.143.73%1,072,719
Dec 30, 20250.170.170.160.160.14-7.47%1,720,693
Dec 29, 20250.170.180.150.170.15-0.57%2,348,653
Dec 23, 20250.190.200.160.180.15-28.28%6,871,677
Dec 22, 20250.250.260.240.240.20-1.61%496,218
Dec 19, 20250.260.260.230.250.21-3.88%1,194,873
Dec 18, 20250.250.260.250.260.22-606,471
Dec 17, 20250.270.280.240.260.22-5.15%1,733,503
Dec 16, 20250.280.290.270.270.23-2.16%271,396
Dec 15, 20250.290.300.270.280.23-4.14%1,400,491
Dec 12, 20250.300.310.290.290.24-2.68%933,264
Dec 11, 20250.310.310.290.300.25-2.61%771,505
Dec 10, 20250.310.310.300.310.26-2.55%1,193,500
Dec 9, 20250.300.330.280.310.265.37%3,756,713
Dec 8, 20250.330.330.270.300.25-11.83%3,012,788
Dec 5, 20250.340.350.330.340.28-0.59%672,384
Dec 4, 20250.360.360.340.340.29-2.30%498,569
Dec 3, 20250.340.360.330.350.292.96%1,240,610
Dec 2, 20250.350.350.330.340.281.20%594,290
Dec 1, 20250.350.350.320.330.28-6.18%1,941,498
Nov 28, 20250.390.390.350.360.30-7.77%2,524,633
Nov 27, 20250.400.400.380.390.32-5.39%1,526,539
Nov 26, 20250.420.420.370.410.34-3.32%2,991,430
Nov 25, 20250.430.430.420.420.35-1.86%392,558
Nov 24, 20250.430.430.410.430.361.42%1,218,829
Nov 21, 20250.420.440.400.420.361.92%3,042,696
Nov 20, 20250.410.460.410.420.352.46%3,347,527
Nov 19, 20250.450.460.400.410.34-6.02%2,738,671
Nov 18, 20250.410.470.390.430.368.00%3,625,622
Nov 17, 20250.410.440.380.400.34-0.99%2,898,086
Nov 14, 20250.450.450.390.400.34-11.40%2,912,430
Nov 13, 20250.490.530.420.460.38-3.80%5,578,828
Nov 12, 20250.390.490.380.470.4024.08%9,633,594
Nov 11, 20250.370.390.340.380.329.14%2,986,787
Nov 10, 20250.310.390.290.350.2920.69%7,079,726
Nov 7, 20250.330.360.270.290.24-3.33%5,377,881
Nov 6, 20250.230.410.220.300.25-25,802,240
Nov 5, 20250.320.340.300.300.25-3.23%4,499,080
Nov 4, 20250.390.390.300.310.26-18.42%10,878,840
Nov 3, 20250.400.410.350.380.32-5.47%2,802,857
Oct 31, 20250.370.430.340.400.348.65%5,846,071
Oct 30, 20250.480.490.360.370.31-21.28%9,041,623
Oct 29, 20250.550.600.450.470.39-14.55%8,322,400
Oct 28, 20250.590.620.500.550.46-5.98%11,947,730
Oct 27, 20250.470.600.460.590.4930.00%8,681,868
Oct 24, 20250.450.520.440.450.38-4,314,560
Oct 23, 20250.540.600.410.450.38-14.29%11,985,100
Oct 22, 20250.430.640.430.530.4425.60%25,418,500
Oct 21, 20250.350.430.350.420.3520.11%10,505,250
Oct 20, 20250.320.350.310.350.2915.23%5,878,067
Oct 17, 20250.310.320.280.300.25-0.66%2,974,059
Oct 16, 20250.270.310.270.300.2513.43%6,208,244
Oct 15, 20250.270.280.250.270.22-0.74%2,526,706
Oct 14, 20250.240.280.240.270.2312.50%5,728,514
Oct 13, 20250.220.260.220.240.208.11%4,477,930