Impact Coatings AB (publ) (STO:IMPC)
Sweden
· Delayed Price · Currency is SEK 1.455
-0.005 (-0.34%)
Mar 6, 2026, 5:29 PM CET
Impact Coatings AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.47 | 1.48 | 1.41 | 1.46 | 1.46 | -0.34% | 22,860 |
| Mar 5, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | -1.35% | 22,942 |
| Mar 4, 2026 | 1.46 | 1.48 | 1.42 | 1.48 | 1.48 | 1.72% | 14,767 |
| Mar 3, 2026 | 1.40 | 1.48 | 1.37 | 1.46 | 1.46 | -1.69% | 25,898 |
| Mar 2, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 1.02% | 39,487 |
| Feb 27, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 2.45% | 18,988 |
| Feb 26, 2026 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | -3.70% | 44,312 |
| Feb 25, 2026 | 1.46 | 1.49 | 1.39 | 1.49 | 1.49 | 1.71% | 17,828 |
| Feb 24, 2026 | 1.47 | 1.50 | 1.40 | 1.46 | 1.46 | -0.68% | 20,878 |
| Feb 23, 2026 | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | 0.34% | 18,955 |
| Feb 20, 2026 | 1.40 | 1.48 | 1.39 | 1.47 | 1.47 | 1.38% | 94,747 |
| Feb 19, 2026 | 1.37 | 1.52 | 1.37 | 1.45 | 1.45 | 2.85% | 14,075 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.33% | 46,149 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.40 | 1.50 | 1.50 | 1.69% | 62,323 |
| Feb 16, 2026 | 1.46 | 1.50 | 1.35 | 1.48 | 1.48 | 0.34% | 135,708 |
| Feb 13, 2026 | 1.47 | 1.50 | 1.37 | 1.47 | 1.47 | 1.38% | 87,082 |
| Feb 12, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -3.33% | 43,703 |
| Feb 11, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 32,305 |
| Feb 10, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | -1.95% | 3,913 |
| Feb 9, 2026 | 1.48 | 1.55 | 1.44 | 1.54 | 1.54 | 3.01% | 34,184 |
| Feb 6, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 0.34% | 12,567 |
| Feb 5, 2026 | 1.42 | 1.51 | 1.42 | 1.49 | 1.49 | 5.30% | 72,752 |
| Feb 4, 2026 | 1.45 | 1.57 | 1.40 | 1.42 | 1.42 | -3.41% | 83,036 |
| Feb 3, 2026 | 1.45 | 1.60 | 1.45 | 1.47 | 1.47 | -1.35% | 163,551 |
| Feb 2, 2026 | 1.49 | 1.50 | 1.44 | 1.49 | 1.49 | -1.33% | 146,612 |
| Jan 30, 2026 | 1.55 | 1.63 | 1.48 | 1.51 | 1.51 | -7.67% | 82,429 |
| Jan 29, 2026 | 1.51 | 1.63 | 1.48 | 1.63 | 1.63 | 7.95% | 138,630 |
| Jan 28, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.37% | 28,406 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -2.32% | 18,057 |
| Jan 26, 2026 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 164,587 |
| Jan 23, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 33,174 |
| Jan 22, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | -0.33% | 24,743 |
| Jan 21, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | 1.70% | 25,266 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 75,254 |
| Jan 19, 2026 | 1.46 | 1.51 | 1.44 | 1.51 | 1.51 | - | 49,087 |
| Jan 16, 2026 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | - | 34,679 |
| Jan 15, 2026 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | -0.98% | 48,911 |
| Jan 14, 2026 | 1.44 | 1.56 | 1.44 | 1.53 | 1.53 | 0.33% | 54,458 |
| Jan 13, 2026 | 1.45 | 1.56 | 1.40 | 1.52 | 1.52 | 5.19% | 118,146 |
| Jan 12, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 0.35% | 100,488 |
| Jan 9, 2026 | 1.39 | 1.50 | 1.39 | 1.44 | 1.44 | -4.00% | 45,392 |
| Jan 8, 2026 | 1.47 | 1.50 | 1.41 | 1.50 | 1.50 | 1.69% | 26,285 |
| Jan 7, 2026 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 4.61% | 80,291 |
| Jan 5, 2026 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -4.08% | 61,592 |
| Jan 2, 2026 | 1.40 | 1.50 | 1.35 | 1.47 | 1.47 | 4.26% | 112,626 |
| Dec 30, 2025 | 1.43 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 120,486 |
| Dec 29, 2025 | 1.46 | 1.52 | 1.40 | 1.46 | 1.46 | -1.68% | 98,711 |
| Dec 23, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 0.34% | 36,379 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 29,760 |
| Dec 19, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -1.95% | 23,451 |
| Dec 18, 2025 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 37,981 |
| Dec 17, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 5.15% | 34,963 |
| Dec 16, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.96% | 14,038 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | - | 53,714 |
| Dec 12, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | -0.33% | 37,753 |
| Dec 11, 2025 | 1.52 | 1.52 | 1.44 | 1.52 | 1.52 | - | 83,370 |
| Dec 10, 2025 | 1.44 | 1.52 | 1.43 | 1.52 | 1.52 | 4.83% | 78,972 |
| Dec 9, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | -3.01% | 18,162 |
| Dec 8, 2025 | 1.49 | 1.54 | 1.44 | 1.50 | 1.50 | -1.64% | 136,983 |
| Dec 5, 2025 | 1.59 | 1.66 | 1.47 | 1.52 | 1.52 | - | 221,080 |
| Dec 4, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 2.01% | 65,368 |
| Dec 3, 2025 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -1.65% | 82,274 |
| Dec 2, 2025 | 1.48 | 1.59 | 1.48 | 1.52 | 1.52 | -0.98% | 97,897 |
| Dec 1, 2025 | 1.55 | 1.68 | 1.48 | 1.53 | 1.53 | 2.68% | 141,362 |
| Nov 28, 2025 | 1.53 | 1.57 | 1.49 | 1.49 | 1.49 | -2.61% | 72,346 |
| Nov 27, 2025 | 1.50 | 1.58 | 1.48 | 1.53 | 1.53 | 2.00% | 47,622 |
| Nov 26, 2025 | 1.49 | 1.57 | 1.49 | 1.50 | 1.50 | 0.67% | 80,024 |
| Nov 25, 2025 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -1.97% | 82,540 |
| Nov 24, 2025 | 1.48 | 1.58 | 1.46 | 1.52 | 1.52 | 1.67% | 273,555 |
| Nov 21, 2025 | 1.52 | 1.57 | 1.46 | 1.50 | 1.50 | -4.47% | 44,840 |
| Nov 20, 2025 | 1.72 | 1.72 | 1.53 | 1.57 | 1.57 | -6.01% | 56,302 |
| Nov 19, 2025 | 1.75 | 1.75 | 1.58 | 1.67 | 1.67 | 4.72% | 35,609 |
| Nov 18, 2025 | 1.57 | 1.70 | 1.57 | 1.59 | 1.59 | -2.45% | 34,266 |
| Nov 17, 2025 | 1.87 | 1.90 | 1.62 | 1.63 | 1.58 | 7.24% | 134,367 |
| Nov 14, 2025 | 1.65 | 1.79 | 1.50 | 1.52 | 1.47 | -6.75% | 58,969 |
| Nov 13, 2025 | 1.53 | 1.95 | 1.47 | 1.63 | 1.58 | 6.89% | 226,935 |
| Nov 12, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.48 | - | 32,418 |
| Nov 11, 2025 | 1.51 | 1.53 | 1.48 | 1.53 | 1.48 | 1.67% | 36,163 |
| Nov 10, 2025 | 1.37 | 1.75 | 1.37 | 1.50 | 1.45 | 0.33% | 76,343 |
| Nov 7, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.45 | - | 47,262 |
| Nov 6, 2025 | 1.46 | 1.50 | 1.40 | 1.50 | 1.45 | 2.40% | 39,214 |
| Nov 5, 2025 | 1.35 | 1.46 | 1.32 | 1.46 | 1.41 | -1.35% | 81,307 |
| Nov 4, 2025 | 1.46 | 1.54 | 1.37 | 1.48 | 1.43 | 1.37% | 75,390 |
| Nov 3, 2025 | 1.53 | 1.56 | 1.46 | 1.46 | 1.41 | -5.81% | 92,073 |
| Oct 31, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.50 | - | 19,035 |
| Oct 30, 2025 | 1.56 | 1.64 | 1.53 | 1.55 | 1.50 | -0.64% | 18,432 |
| Oct 29, 2025 | 1.55 | 1.59 | 1.51 | 1.56 | 1.51 | 1.30% | 17,439 |
| Oct 28, 2025 | 1.54 | 1.60 | 1.51 | 1.54 | 1.49 | -3.14% | 32,220 |
| Oct 27, 2025 | 1.54 | 1.62 | 1.48 | 1.59 | 1.54 | 2.25% | 110,412 |
| Oct 24, 2025 | 1.48 | 1.74 | 1.48 | 1.56 | 1.51 | 2.64% | 229,234 |
| Oct 23, 2025 | 1.52 | 1.58 | 1.33 | 1.52 | 1.47 | -0.66% | 538,244 |
| Oct 22, 2025 | 1.66 | 1.75 | 1.51 | 1.53 | 1.48 | -5.86% | 345,073 |
| Oct 21, 2025 | 2.64 | 2.64 | 1.55 | 1.62 | 1.57 | -48.08% | 1,933,074 |
| Oct 20, 2025 | 3.22 | 3.22 | 2.93 | 3.12 | 3.02 | -3.11% | 84,558 |
| Oct 17, 2025 | 3.35 | 3.45 | 3.05 | 3.22 | 3.12 | -6.40% | 82,113 |
| Oct 16, 2025 | 3.02 | 3.66 | 3.02 | 3.44 | 3.33 | 4.88% | 142,570 |
| Oct 15, 2025 | 3.02 | 3.53 | 3.02 | 3.28 | 3.18 | 9.33% | 75,324 |
| Oct 14, 2025 | 3.14 | 3.22 | 2.97 | 3.00 | 2.90 | -7.41% | 47,081 |
| Oct 13, 2025 | 3.27 | 3.36 | 3.10 | 3.24 | 3.14 | -6.36% | 37,722 |
| Oct 10, 2025 | 3.37 | 3.47 | 3.16 | 3.46 | 3.35 | 2.67% | 55,671 |