Want to see SE:IMPC full AI Analyst Report?
Impact Coatings AB (IMPC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.10 | 3.19 | 3.03 | 3.07 | 3.07 | -2.85% | 18,509 | 0.16 |
| Oct 29, 2026 | 3.09 | 3.23 | 3.09 | 3.16 | 3.16 | +0.96% | 26,529 | 0.23 |
| Oct 28, 2026 | 3.23 | 3.31 | 3.06 | 3.13 | 3.13 | -4.57% | 186,853 | 1.65 |
| Oct 27, 2026 | 3.31 | 3.32 | 3.19 | 3.28 | 3.28 | -0.61% | 38,725 | 0.34 |
| Oct 26, 2026 | 3.27 | 3.41 | 3.17 | 3.30 | 3.30 | +0.61% | 154,728 | 1.39 |
| Oct 23, 2026 | 3.30 | 3.60 | 3.19 | 3.28 | 3.28 | -1.80% | 71,363 | 0.64 |
| Oct 22, 2026 | 3.38 | 3.50 | 3.11 | 3.34 | 3.34 | -1.76% | 188,626 | 1.71 |
| Oct 21, 2026 | 3.40 | 3.85 | 3.20 | 3.40 | 3.40 | +9.68% | 293,453 | 2.77 |
| Oct 20, 2026 | 3.22 | 3.49 | 3.05 | 3.10 | 3.10 | -5.78% | 318,912 | 3.15 |
| Oct 19, 2026 | 3.33 | 3.36 | 3.23 | 3.29 | 3.29 | -1.20% | 14,858 | 0.15 |
| Oct 16, 2026 | 3.25 | 3.44 | 3.16 | 3.33 | 3.33 | +2.15% | 74,776 | 0.74 |
| Oct 15, 2026 | 3.00 | 3.35 | 2.87 | 3.26 | 3.26 | +6.54% | 50,399 | 0.50 |
| Oct 14, 2026 | 3.04 | 3.19 | 2.90 | 3.06 | 3.06 | +0.66% | 53,394 | 0.53 |
| Oct 13, 2026 | 3.21 | 3.36 | 2.88 | 3.04 | 3.04 | +0.33% | 118,016 | 1.19 |
| Oct 12, 2026 | 2.85 | 3.09 | 2.84 | 3.03 | 3.03 | +4.48% | 85,055 | 0.86 |
| Oct 09, 2026 | 2.92 | 3.11 | 2.83 | 2.90 | 2.90 | -4.92% | 92,872 | 0.95 |
| Oct 08, 2026 | 3.06 | 3.06 | 2.88 | 3.05 | 3.05 | +3.39% | 79,437 | 0.82 |
| Oct 07, 2026 | 2.89 | 2.97 | 2.84 | 2.95 | 2.95 | -1.01% | 52,652 | 0.54 |
| Oct 06, 2026 | 2.83 | 3.11 | 2.83 | 2.98 | 2.98 | +3.47% | 81,858 | 0.85 |
| Oct 05, 2026 | 2.95 | 2.95 | 2.79 | 2.88 | 2.88 | -5.26% | 56,314 | 0.58 |
| Oct 02, 2026 | 3.08 | 3.09 | 2.85 | 3.04 | 3.04 | +1.00% | 53,570 | 0.55 |
| Oct 01, 2026 | 2.98 | 3.05 | 2.88 | 3.01 | 3.01 | +2.03% | 41,483 | 0.43 |
| Sep 30, 2026 | 3.07 | 3.11 | 2.76 | 2.95 | 2.95 | -4.22% | 76,346 | 0.79 |
| Sep 29, 2026 | 2.99 | 3.10 | 2.93 | 3.08 | 3.08 | +1.32% | 44,514 | 0.46 |
| Sep 28, 2026 | 3.30 | 3.35 | 2.91 | 3.04 | 3.04 | -7.60% | 166,770 | 1.77 |
| Sep 25, 2026 | 3.29 | 3.39 | 2.96 | 3.29 | 3.29 | +2.81% | 51,280 | 0.54 |
| Sep 24, 2026 | 3.22 | 3.58 | 3.08 | 3.20 | 3.20 | -5.88% | 74,903 | 0.79 |
| Sep 23, 2026 | 3.34 | 3.56 | 3.15 | 3.40 | 3.40 | +0.29% | 35,701 | 0.37 |
| Sep 22, 2026 | 3.29 | 3.60 | 3.25 | 3.39 | 3.39 | +3.04% | 52,378 | 0.53 |
| Sep 21, 2026 | 3.36 | 3.59 | 3.02 | 3.29 | 3.29 | +2.49% | 149,642 | 1.54 |
| Sep 18, 2026 | 2.98 | 3.39 | 2.91 | 3.21 | 3.21 | +5.94% | 129,930 | 1.31 |
| Sep 17, 2026 | 3.40 | 3.40 | 2.92 | 3.03 | 3.03 | -2.57% | 104,709 | 1.06 |
| Sep 16, 2026 | 3.28 | 3.41 | 3.11 | 3.11 | 3.11 | -2.81% | 121,054 | 1.25 |
| Sep 15, 2026 | 3.20 | 3.20 | 2.80 | 3.20 | 3.20 | +7.38% | 223,414 | 2.37 |
| Sep 14, 2026 | 2.99 | 3.45 | 2.70 | 2.98 | 2.98 | -0.33% | 86,431 | 0.91 |
| Sep 11, 2026 | 2.85 | 2.99 | 2.71 | 2.99 | 2.99 | +3.46% | 57,985 | 0.60 |
| Sep 10, 2026 | 3.16 | 3.16 | 2.75 | 2.89 | 2.89 | -7.96% | 135,972 | 1.41 |
| Sep 09, 2026 | 3.49 | 3.61 | 3.01 | 3.14 | 3.14 | -13.02% | 334,548 | 3.61 |
| Sep 08, 2026 | 2.45 | 3.61 | 2.40 | 3.61 | 3.61 | +44.98% | 1,296,841 | 17.86 |
| Sep 07, 2026 | 2.57 | 2.57 | 2.45 | 2.49 | 2.49 | -2.73% | 34,109 | 0.47 |
| Sep 04, 2026 | 2.51 | 2.57 | 2.45 | 2.56 | 2.56 | -0.39% | 29,346 | 0.39 |
| Sep 03, 2026 | 2.55 | 2.80 | 2.49 | 2.57 | 2.57 | +1.18% | 112,054 | 1.49 |
| Sep 02, 2026 | 2.60 | 2.95 | 2.27 | 2.54 | 2.54 | -1.17% | 56,264 | 0.73 |
| Sep 01, 2026 | 2.65 | 2.65 | 2.50 | 2.57 | 2.57 | -3.02% | 58,694 | 0.73 |
| Aug 31, 2026 | 2.69 | 2.77 | 2.65 | 2.65 | 2.65 | -1.49% | 12,424 | 0.15 |
| Aug 28, 2026 | 2.95 | 2.95 | 2.69 | 2.69 | 2.69 | -1.82% | 28,819 | 0.28 |
| Aug 27, 2026 | 2.72 | 3.07 | 2.62 | 2.74 | 2.74 | -2.49% | 95,604 | 0.91 |
| Aug 26, 2026 | 2.98 | 2.98 | 2.62 | 2.81 | 2.81 | -6.02% | 490,934 | 4.82 |
| Aug 25, 2026 | 2.92 | 3.05 | 2.92 | 2.99 | 2.99 | -0.99% | 19,053 | 0.18 |
| Aug 24, 2026 | 2.90 | 3.11 | 2.90 | 3.02 | 3.02 | +0.67% | 38,490 | 0.36 |