Impact Coatings publ AB (IMPC)

IMPC
🏛️ Suecia →
3.44
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 13.67 15.44 13.67 15.44 0.2M
2021-12-29 14.10 14.43 14.08 14.24 0.1M
2021-12-28 14.08 14.24 14.08 14.10 0.1M
2021-12-27 14.18 14.37 14.06 14.33 0.1M
2021-12-23 13.69 14.18 13.52 14.18 0.2M
2021-12-22 13.56 13.96 13.42 13.65 0.0M
2021-12-21 12.74 13.56 12.72 13.56 0.1M
2021-12-20 12.68 12.95 12.60 12.90 0.2M
2021-12-17 12.43 12.78 12.29 12.68 0.1M
2021-12-16 12.70 12.70 11.87 12.31 0.1M
2021-12-15 12.14 12.51 11.94 12.23 0.1M
2021-12-14 12.57 12.78 12.16 12.23 0.0M
2021-12-13 12.53 13.07 12.53 12.57 0.0M
2021-12-10 12.53 12.76 12.33 12.53 0.0M
2021-12-09 12.76 12.82 12.33 12.74 0.0M
2021-12-08 12.80 12.82 12.53 12.76 0.0M
2021-12-07 12.66 12.99 12.37 12.90 0.1M
2021-12-06 13.05 13.26 12.16 12.66 0.2M
2021-12-03 13.92 14.04 12.80 13.36 0.1M
2021-12-02 14.57 14.57 13.63 13.92 0.1M
2021-12-01 13.71 14.57 13.50 14.57 0.0M
2021-11-30 13.59 13.89 13.36 13.71 0.1M
2021-11-29 14.16 14.16 13.59 14.06 0.1M
2021-11-26 14.74 14.74 13.96 14.18 0.1M
2021-11-25 14.49 14.74 14.27 14.53 0.1M
2021-11-24 14.43 14.55 14.27 14.49 0.0M
2021-11-23 14.47 14.49 14.27 14.43 0.0M
2021-11-22 14.82 14.82 14.27 14.51 0.1M
2021-11-19 14.68 14.99 14.47 14.88 0.1M
2021-11-18 14.99 15.11 14.66 14.68 0.0M
2021-11-17 15.09 15.23 14.88 14.99 0.1M
2021-11-16 14.93 15.15 14.66 15.09 0.0M
2021-11-15 15.11 15.30 14.45 15.03 0.1M
2021-11-12 14.55 15.24 14.29 15.09 0.1M
2021-11-11 14.74 14.74 14.22 14.55 0.0M
2021-11-10 14.86 14.86 14.14 14.74 0.1M
2021-11-09 14.37 14.93 14.37 14.86 0.1M
2021-11-08 14.08 15.13 14.02 14.37 0.1M
2021-11-05 14.08 14.25 14.02 14.08 0.0M
2021-11-04 14.18 14.31 14.06 14.27 0.1M
2021-11-03 14.45 14.51 14.18 14.39 0.1M
2021-11-02 15.17 15.17 14.37 14.47 0.1M
2021-11-01 14.58 15.17 14.25 15.17 0.0M
2021-10-29 14.27 14.80 14.18 14.58 0.0M
2021-10-28 14.60 14.60 13.96 14.37 0.1M
2021-10-27 15.05 15.24 14.49 14.60 0.0M
2021-10-26 14.53 15.63 14.25 14.95 0.1M
2021-10-25 14.86 15.28 14.20 14.53 0.1M
2021-10-22 15.54 15.67 14.14 14.82 0.1M
2021-10-21 15.24 16.08 14.82 16.02 0.1M
2021-10-20 15.83 15.83 14.99 15.24 0.1M
2021-10-19 16.04 16.35 15.46 15.83 0.1M
2021-10-18 16.51 16.57 15.91 16.04 0.1M
2021-10-15 17.46 17.46 16.02 16.57 0.1M
2021-10-14 15.81 16.97 15.81 16.97 0.1M
2021-10-13 15.32 16.22 15.07 15.75 0.2M
2021-10-12 14.76 15.34 14.60 15.07 0.1M
2021-10-11 14.70 15.17 14.58 14.58 0.0M
2021-10-08 15.34 15.34 14.64 14.68 0.0M
2021-10-07 14.55 14.86 14.33 14.57 0.1M
2021-10-06 14.84 14.97 14.35 14.55 0.1M
2021-10-05 14.64 14.84 14.16 14.84 0.1M
2021-10-04 15.77 15.77 14.57 14.64 0.1M
2021-10-01 14.57 16.02 14.45 15.58 0.2M
2021-09-30 14.41 14.90 14.25 14.57 0.1M
2021-09-29 14.27 14.57 14.27 14.41 0.1M
2021-09-28 14.93 15.44 14.22 14.22 0.1M
2021-09-27 15.30 15.52 14.68 15.13 0.0M
2021-09-24 14.97 15.40 14.62 15.30 0.1M
2021-09-23 14.90 15.11 14.68 14.80 0.1M
2021-09-22 13.96 15.03 13.79 14.74 0.1M
2021-09-21 14.90 15.15 13.96 13.96 0.1M
2021-09-20 15.63 16.06 14.66 14.90 0.1M
2021-09-17 15.05 16.00 14.76 15.63 0.2M
2021-09-16 15.17 15.54 14.60 14.95 0.0M
2021-09-15 16.31 16.31 15.17 15.17 0.1M
2021-09-14 14.57 16.22 14.37 15.87 0.1M
2021-09-13 15.05 15.05 14.43 14.76 0.1M
2021-09-10 15.63 16.06 15.05 15.05 0.1M
2021-09-09 15.44 16.22 15.36 15.59 0.1M
2021-09-08 16.37 16.84 15.36 15.44 0.1M
2021-09-07 15.81 16.49 15.67 16.37 0.1M
2021-09-06 16.58 16.99 15.58 15.81 0.2M
2021-09-03 15.13 16.78 14.84 16.43 0.6M
2021-09-02 14.37 14.95 13.98 14.14 0.2M
2021-09-01 12.93 14.29 12.93 14.20 0.2M
2021-08-31 13.15 13.48 12.91 12.93 0.1M
2021-08-30 13.79 14.00 13.11 13.15 0.2M
2021-08-27 13.98 13.98 13.24 13.71 0.2M
2021-08-26 13.26 14.00 12.62 13.79 0.6M
2021-08-25 14.18 14.45 13.11 13.24 0.5M
2021-08-24 14.95 14.95 13.90 14.18 0.5M
2021-08-23 15.83 15.92 14.82 15.05 0.2M
2021-08-20 16.22 17.44 15.63 15.83 0.1M
2021-08-19 16.86 16.86 16.00 16.22 0.1M
2021-08-18 16.51 16.90 16.51 16.88 0.1M
2021-08-17 17.65 17.67 16.60 16.60 0.1M
2021-08-16 18.45 18.45 17.58 17.61 0.0M
2021-08-13 18.16 18.64 17.71 18.45 0.0M
2021-08-12 17.92 18.12 17.73 18.02 0.0M
2021-08-11 17.50 18.25 17.50 17.92 0.1M
2021-08-10 17.61 18.39 17.61 18.06 0.0M
2021-08-09 17.96 17.96 17.52 17.61 0.0M
2021-08-06 17.71 17.96 17.07 17.96 0.1M
2021-08-05 17.96 17.96 17.32 17.67 0.1M
2021-08-04 18.41 18.41 18.04 18.14 0.1M
2021-08-03 18.45 18.59 18.18 18.41 0.1M
2021-08-02 18.64 18.78 18.25 18.60 0.1M
2021-07-30 18.45 18.64 18.18 18.64 0.1M
2021-07-29 18.45 18.72 18.45 18.64 0.0M
2021-07-28 18.41 18.84 17.91 18.74 0.1M
2021-07-27 18.41 18.64 18.29 18.41 0.1M
2021-07-26 18.64 18.84 18.37 18.43 0.1M
2021-07-23 18.74 18.86 18.35 18.64 0.1M
2021-07-22 18.82 19.07 18.49 18.74 0.0M
2021-07-21 18.55 18.80 18.47 18.60 0.0M
2021-07-20 18.45 19.17 18.41 18.55 0.0M
2021-07-19 18.45 19.21 18.41 18.45 0.1M
2021-07-16 18.84 19.21 18.35 18.41 0.1M
2021-07-15 19.40 19.42 18.47 18.82 0.1M
2021-07-14 20.39 20.39 19.38 19.38 0.2M
2021-07-13 18.39 20.39 17.91 20.39 0.5M
2021-07-12 18.39 18.76 18.24 18.39 0.1M
2021-07-09 18.64 18.64 18.08 18.39 0.1M
2021-07-08 19.47 19.47 18.18 18.64 0.2M
2021-07-07 19.57 19.71 18.82 19.47 0.2M
2021-07-06 19.91 19.91 19.38 19.61 0.1M
2021-07-05 19.81 20.10 19.52 20.00 0.1M
2021-07-02 19.81 20.39 19.81 20.00 0.1M
2021-07-01 20.39 20.54 19.95 19.95 0.0M
2021-06-30 20.93 21.27 19.91 20.39 0.2M
2021-06-29 20.25 21.27 19.95 20.88 0.3M
2021-06-28 19.71 20.15 19.26 20.05 0.1M
2021-06-24 19.47 20.10 19.28 19.71 0.0M
2021-06-23 19.61 20.00 19.21 19.42 0.1M
2021-06-22 18.93 20.10 18.93 19.76 0.1M
2021-06-21 19.47 19.47 19.09 19.23 0.1M
2021-06-18 20.29 20.59 19.42 19.42 0.1M
2021-06-17 20.05 20.63 19.34 20.29 0.2M
2021-06-16 19.23 20.29 19.23 20.05 0.1M
2021-06-15 19.25 19.95 19.23 19.23 0.0M
2021-06-14 19.81 19.86 19.23 19.23 0.1M
2021-06-11 19.15 19.95 19.15 19.76 0.0M
2021-06-10 20.05 20.05 19.15 19.57 0.1M
2021-06-09 19.71 19.71 18.99 19.66 0.1M
2021-06-08 18.55 20.05 18.55 19.76 0.1M
2021-06-07 19.76 19.86 18.78 19.09 0.2M
2021-06-04 20.00 20.00 19.76 19.86 0.1M
2021-06-03 19.95 20.59 19.86 20.00 0.1M
2021-06-02 20.29 20.39 19.71 20.20 0.1M
2021-06-01 20.63 20.83 20.20 20.20 0.1M
2021-05-31 21.99 21.99 20.39 20.49 0.1M
2021-05-28 21.51 22.04 20.78 21.07 0.3M
2021-05-27 20.63 21.85 20.44 21.36 0.2M
2021-05-26 20.34 20.83 19.86 20.39 0.2M
2021-05-25 20.49 21.36 19.76 19.81 0.3M
2021-05-24 20.05 21.02 19.13 20.49 0.3M
2021-05-21 18.55 20.05 18.00 19.28 0.4M
2021-05-20 18.16 18.76 17.94 18.55 0.2M
2021-05-19 18.82 18.82 17.83 17.96 0.1M
2021-05-18 17.96 18.86 17.85 18.80 0.2M
2021-05-17 17.77 18.33 17.48 17.85 0.1M
2021-05-14 17.83 18.59 17.19 17.85 0.3M
2021-05-12 17.67 18.04 17.59 17.67 0.1M
2021-05-11 17.96 17.96 17.48 17.59 0.2M
2021-05-10 19.26 19.42 18.08 18.16 0.2M
2021-05-07 18.02 19.17 17.77 19.11 0.2M
2021-05-06 19.15 19.21 17.98 18.04 0.2M
2021-05-05 18.57 19.71 18.57 19.09 0.2M
2021-05-04 20.39 20.54 17.96 17.96 0.7M
2021-05-03 21.22 21.22 20.29 20.39 0.2M
2021-04-30 21.41 21.65 20.88 20.97 0.1M
2021-04-29 21.99 21.99 21.17 21.27 0.1M
2021-04-28 22.77 22.82 21.31 21.70 0.2M
2021-04-27 22.87 22.96 22.24 22.58 0.2M
2021-04-26 21.99 23.06 21.94 22.72 0.2M
2021-04-23 21.99 22.53 21.51 21.94 0.2M
2021-04-22 21.80 22.33 21.36 22.24 0.1M
2021-04-21 21.22 21.60 21.02 21.36 0.1M
2021-04-20 22.14 22.14 21.12 21.17 0.2M
2021-04-19 22.62 23.01 21.65 22.14 0.2M
2021-04-16 21.85 22.62 21.51 22.62 0.2M
2021-04-15 22.33 22.48 21.70 21.94 0.1M
2021-04-14 21.60 22.72 21.51 22.53 0.2M
2021-04-13 22.48 22.77 21.60 21.94 0.2M
2021-04-12 23.30 23.55 22.24 22.48 0.2M
2021-04-09 21.75 23.69 21.36 23.35 0.6M
2021-04-08 21.99 22.53 21.31 21.75 0.1M
2021-04-07 22.14 22.43 21.07 21.99 0.3M
2021-04-06 22.77 23.06 21.90 22.14 0.2M
2021-04-01 21.75 22.58 21.75 22.24 0.1M
2021-03-31 21.90 22.43 21.12 21.75 0.5M
2021-03-30 20.73 22.24 20.34 21.85 0.6M
2021-03-29 20.34 20.83 19.61 20.20 0.3M
2021-03-26 20.78 21.17 19.81 20.34 0.3M
2021-03-25 20.93 21.02 19.66 20.39 0.4M
2021-03-24 20.97 21.56 20.39 20.93 0.4M
2021-03-23 21.36 21.36 20.49 20.97 0.5M
2021-03-22 21.75 22.09 21.22 21.46 0.2M
2021-03-19 22.48 22.77 21.51 21.85 0.3M
2021-03-18 22.53 23.30 22.48 22.67 0.2M
2021-03-17 23.11 23.16 21.99 22.48 0.4M
2021-03-16 23.94 23.98 23.26 23.30 0.2M
2021-03-15 23.55 23.98 23.40 23.50 0.2M
2021-03-12 24.42 24.42 23.30 23.60 0.5M
2021-03-11 23.69 24.42 23.60 23.89 0.3M
2021-03-10 24.23 24.95 23.30 23.35 0.4M
2021-03-09 24.47 24.95 23.21 23.79 0.5M
2021-03-08 23.11 24.28 23.11 23.60 0.4M
2021-03-05 24.03 24.47 23.06 23.06 0.4M
2021-03-04 24.86 24.95 24.08 24.08 0.3M
2021-03-03 26.17 26.70 25.10 25.29 0.3M
2021-03-02 26.17 26.85 24.66 25.83 0.5M
2021-03-01 25.78 27.19 25.39 25.78 0.7M
2021-02-26 23.30 25.10 22.62 24.71 1.0M
2021-02-25 24.81 25.49 24.03 24.32 1.6M
2021-02-24 25.93 27.19 25.83 26.31 0.2M
2021-02-23 27.38 28.45 25.05 26.02 0.5M
2021-02-22 29.28 29.28 26.85 27.29 0.3M
2021-02-19 26.02 28.74 26.02 28.26 0.5M
2021-02-18 26.31 27.77 25.39 26.02 0.6M
2021-02-17 28.94 28.94 26.02 26.41 0.8M
2021-02-16 29.81 29.81 27.92 28.94 0.5M
2021-02-15 31.46 31.95 29.32 29.86 0.4M
2021-02-12 29.76 32.72 29.37 31.12 0.7M
2021-02-11 32.19 32.58 30.59 31.36 0.5M
2021-02-10 32.67 33.45 30.78 32.14 0.6M
2021-02-09 36.12 36.61 32.24 32.63 1.3M
2021-02-08 33.98 36.41 33.74 35.93 1.3M
2021-02-05 34.42 34.42 33.01 33.45 0.6M
2021-02-04 36.00 38.30 34.80 35.00 0.8M
2021-02-03 35.05 35.90 33.80 35.90 0.7M
2021-02-02 34.65 35.95 33.35 34.55 0.6M
2021-02-01 30.30 34.50 30.30 34.30 1.1M
2021-01-29 29.75 31.75 28.65 29.85 0.4M
2021-01-28 30.75 30.90 26.70 29.95 1.3M
2021-01-27 35.00 35.45 30.70 31.45 1.2M
2021-01-26 33.00 35.55 32.90 35.00 0.7M
2021-01-25 34.50 36.25 32.50 32.75 1.2M
2021-01-22 31.10 33.85 30.90 33.75 1.3M
2021-01-21 28.35 30.70 28.35 30.50 0.5M
2021-01-20 29.90 29.95 27.90 28.05 0.7M
2021-01-19 28.90 30.05 28.35 29.50 1.2M
2021-01-18 24.60 28.95 23.80 28.10 1.0M
2021-01-15 25.45 25.65 24.30 24.60 0.2M
2021-01-14 25.80 26.10 25.00 25.50 0.1M
2021-01-13 26.55 26.55 25.30 25.75 0.3M
2021-01-12 25.80 26.70 24.70 26.55 0.4M
2021-01-11 26.60 27.60 24.65 25.55 0.5M
2021-01-08 28.90 29.70 26.15 26.50 1.0M
2021-01-07 25.00 28.65 24.60 28.60 0.9M
2021-01-05 24.30 24.60 23.85 24.00 0.1M
2021-01-04 23.40 25.10 23.05 24.30 0.5M