Impact Coatings AB (publ) (STO:IMPC)
Sweden
· Delayed Price · Currency is SEK 2.210
+0.080 (3.76%)
Apr 29, 2026, 10:08 AM CET
Impact Coatings AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.11 | 2.27 | 1.94 | 2.13 | 2.13 | 0.95% | 149,603 |
| Apr 27, 2026 | 2.11 | 2.16 | 1.90 | 2.11 | 2.11 | -2.31% | 115,455 |
| Apr 24, 2026 | 2.05 | 2.17 | 2.01 | 2.16 | 2.16 | 4.85% | 25,819 |
| Apr 23, 2026 | 2.20 | 2.20 | 2.00 | 2.06 | 2.06 | -10.04% | 111,327 |
| Apr 22, 2026 | 2.31 | 2.31 | 2.08 | 2.29 | 2.29 | -2.14% | 23,524 |
| Apr 21, 2026 | 2.37 | 2.39 | 2.16 | 2.34 | 2.34 | -2.09% | 198,135 |
| Apr 20, 2026 | 2.35 | 2.42 | 2.20 | 2.39 | 2.39 | 2.14% | 66,006 |
| Apr 17, 2026 | 2.26 | 2.38 | 2.06 | 2.34 | 2.34 | 11.43% | 173,183 |
| Apr 16, 2026 | 2.10 | 2.45 | 2.03 | 2.10 | 2.10 | - | 161,787 |
| Apr 15, 2026 | 2.56 | 2.56 | 1.96 | 2.10 | 2.10 | -4.55% | 351,017 |
| Apr 14, 2026 | 1.85 | 2.25 | 1.85 | 2.20 | 2.20 | 18.92% | 531,011 |
| Apr 13, 2026 | 1.98 | 1.98 | 1.69 | 1.85 | 1.85 | 6.32% | 183,862 |
| Apr 10, 2026 | 1.44 | 1.79 | 1.43 | 1.74 | 1.74 | 29.37% | 973,369 |
| Apr 9, 2026 | 1.21 | 1.41 | 1.19 | 1.35 | 1.35 | 6.75% | 89,255 |
| Apr 8, 2026 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 2.86% | 58,221 |
| Apr 7, 2026 | 1.29 | 1.29 | 1.15 | 1.23 | 1.23 | -0.41% | 152,197 |
| Apr 2, 2026 | 1.28 | 1.41 | 1.23 | 1.23 | 1.23 | -7.87% | 35,274 |
| Apr 1, 2026 | 1.29 | 1.38 | 1.25 | 1.34 | 1.34 | 4.30% | 105,937 |
| Mar 31, 2026 | 1.30 | 1.31 | 1.24 | 1.28 | 1.28 | -5.19% | 95,915 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.25 | 1.35 | 1.35 | -4.93% | 77,142 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.34 | 1.42 | 1.42 | 0.35% | 19,629 |
| Mar 26, 2026 | 1.43 | 1.43 | 1.33 | 1.42 | 1.42 | - | 35,160 |
| Mar 25, 2026 | 1.29 | 1.46 | 1.27 | 1.42 | 1.42 | 7.20% | 20,387 |
| Mar 24, 2026 | 1.36 | 1.40 | 1.29 | 1.32 | 1.32 | 1.93% | 74,327 |
| Mar 23, 2026 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | -4.78% | 105,652 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.31 | 1.36 | 1.36 | 1.12% | 80,773 |
| Mar 19, 2026 | 1.45 | 1.45 | 1.27 | 1.35 | 1.35 | -0.74% | 30,560 |
| Mar 18, 2026 | 1.46 | 1.46 | 1.32 | 1.36 | 1.36 | -1.81% | 43,356 |
| Mar 17, 2026 | 1.40 | 1.47 | 1.38 | 1.38 | 1.38 | -1.08% | 30,669 |
| Mar 16, 2026 | 1.41 | 1.48 | 1.31 | 1.40 | 1.40 | -0.36% | 80,882 |
| Mar 13, 2026 | 1.33 | 1.47 | 1.33 | 1.40 | 1.40 | -4.44% | 22,561 |
| Mar 12, 2026 | 1.36 | 1.47 | 1.33 | 1.47 | 1.47 | 4.64% | 64,489 |
| Mar 11, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 66,503 |
| Mar 10, 2026 | 1.43 | 1.47 | 1.21 | 1.36 | 1.36 | -5.88% | 231,566 |
| Mar 9, 2026 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | -0.69% | 96,805 |
| 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 |