Skip to main content
Cell Impact AB (publ) (STO:CI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.218
-0.002 (-0.68%)
Apr 28, 2026, 5:29 PM CET

Cell Impact AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.230.190.220.22-0.68%3,788,515
Apr 27, 20260.210.260.210.220.223.30%17,604,390
Apr 24, 20260.160.220.160.210.2139.11%9,359,997
Apr 23, 20260.150.150.140.150.15-667,366
Apr 22, 20260.150.160.150.150.152.28%2,067,921
Apr 21, 20260.150.150.140.150.15-1.97%1,845,448
Apr 20, 20260.170.170.140.150.15-6.75%5,823,595
Apr 17, 20260.150.180.150.160.168.96%5,671,016
Apr 16, 20260.150.150.140.150.151.77%2,357,220
Apr 15, 20260.130.150.130.150.159.05%4,074,832
Apr 14, 20260.130.130.130.130.131.51%1,197,366
Apr 13, 20260.130.130.130.130.13-0.90%478,628
Apr 10, 20260.130.150.130.130.13-1.33%2,225,419
Apr 9, 20260.130.140.130.140.142.26%999,308
Apr 8, 20260.120.140.120.130.139.39%3,664,315
Apr 7, 20260.130.130.120.120.12-6.62%2,838,140
Apr 2, 20260.140.140.120.130.130.78%1,346,488
Apr 1, 20260.120.140.120.130.1310.26%5,225,675
Mar 31, 20260.120.120.110.120.121.74%779,911
Mar 30, 20260.120.120.120.120.12-0.86%500,937
Mar 27, 20260.120.120.120.120.12-3.33%1,197,992
Mar 26, 20260.120.120.120.120.120.84%653,483
Mar 25, 20260.120.120.110.120.122.59%864,836
Mar 24, 20260.120.120.110.120.12-3.33%1,153,586
Mar 23, 20260.120.120.110.120.12-1,365,927
Mar 20, 20260.130.130.110.120.120.84%1,563,871
Mar 19, 20260.130.130.120.120.12-5.56%326,518
Mar 18, 20260.130.130.120.130.13-0.79%1,100,519
Mar 17, 20260.120.130.120.130.135.83%1,537,643
Mar 16, 20260.120.120.120.120.12-1.64%1,225,796
Mar 13, 20260.120.120.120.120.12-0.81%753,339
Mar 12, 20260.120.130.120.120.122.50%836,115
Mar 11, 20260.120.120.120.120.121.69%3,632,731
Mar 10, 20260.130.140.120.120.12-8.53%4,296,566
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