Impact Coatings AB (publ) (1IC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3450

-0.0350

(-9.21%)

As of 09:15AM CEST. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.3750	0.3750	0.3450	0.3450	0.3450	11,444
May 22, 2024	0.3560	0.3850	0.3560	0.3800	0.3800	-
May 21, 2024	0.3230	0.3410	0.3120	0.3410	0.3410	-
May 20, 2024	0.2960	0.3180	0.2780	0.3010	0.3010	-
May 17, 2024	0.3220	0.3220	0.2760	0.2890	0.2890	-
May 16, 2024	0.3220	0.3330	0.3150	0.3160	0.3160	-
May 15, 2024	0.2910	0.3140	0.2910	0.3080	0.3080	-
May 14, 2024	0.2730	0.2810	0.2400	0.2810	0.2810	-
May 13, 2024	0.2310	0.2800	0.2270	0.2800	0.2800	11,444
May 10, 2024	0.2350	0.2350	0.2240	0.2240	0.2240	-
May 09, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	-
May 08, 2024	0.2290	0.2330	0.2280	0.2330	0.2330	-
May 07, 2024	0.2290	0.2300	0.2250	0.2300	0.2300	-
May 06, 2024	0.2390	0.2390	0.2260	0.2300	0.2300	-
May 03, 2024	0.2350	0.2350	0.2280	0.2330	0.2330	-
May 02, 2024	0.2350	0.2770	0.2260	0.2290	0.2290	20,135
Apr 30, 2024	0.2410	0.2410	0.2180	0.2210	0.2210	-
Apr 29, 2024	0.2480	0.2480	0.2330	0.2330	0.2330	-
Apr 26, 2024	0.2670	0.2670	0.2400	0.2400	0.2400	-
Apr 25, 2024	0.2360	0.2620	0.2170	0.2620	0.2620	-
Apr 24, 2024	0.2910	0.2910	0.2130	0.2280	0.2280	-
Apr 23, 2024	0.3120	0.3120	0.2800	0.2810	0.2810	-
Apr 22, 2024	0.3160	0.3190	0.2980	0.2980	0.2980	-
Apr 19, 2024	0.3340	0.3340	0.3080	0.3080	0.3080	-
Apr 18, 2024	0.2430	0.3050	0.2320	0.3050	0.3050	-
Apr 17, 2024	0.2240	0.2240	0.2150	0.2150	0.2150	-
Apr 16, 2024	0.2280	0.2290	0.2190	0.2190	0.2190	-
Apr 15, 2024	0.2420	0.2420	0.2190	0.2260	0.2260	-
Apr 12, 2024	0.2390	0.2420	0.2260	0.2310	0.2310	-
Apr 11, 2024	0.2360	0.2360	0.2240	0.2270	0.2270	-
Apr 10, 2024	0.2210	0.2310	0.2210	0.2310	0.2310	-
Apr 09, 2024	0.2220	0.2380	0.2220	0.2360	0.2360	-
Apr 08, 2024	0.2270	0.2400	0.2270	0.2380	0.2380	-
Apr 05, 2024	0.2180	0.2450	0.2180	0.2420	0.2420	-
Apr 04, 2024	0.2310	0.2470	0.2310	0.2360	0.2360	-
Apr 03, 2024	0.2180	0.2460	0.2180	0.2460	0.2460	-
Apr 02, 2024	0.2260	0.2350	0.2260	0.2340	0.2340	-
Mar 28, 2024	0.2650	0.2650	0.2355	0.2475	0.2475	10,000
Mar 27, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 26, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 25, 2024	0.2495	0.2705	0.2495	0.2610	0.2610	-
Mar 22, 2024	0.2490	0.2685	0.2490	0.2665	0.2665	-
Mar 21, 2024	0.2595	0.2710	0.2595	0.2645	0.2645	-
Mar 20, 2024	0.2580	0.2790	0.2580	0.2740	0.2740	-
Mar 19, 2024	0.2430	0.2725	0.2430	0.2725	0.2725	-
Mar 18, 2024	0.2505	0.2650	0.2505	0.2590	0.2590	-
Mar 15, 2024	0.2550	0.2695	0.2550	0.2655	0.2655	-
Mar 14, 2024	0.2575	0.2775	0.2575	0.2775	0.2775	400
Mar 13, 2024	0.2545	0.2680	0.2545	0.2650	0.2650	-
Mar 12, 2024	0.2590	0.2705	0.2590	0.2695	0.2695	-
Mar 11, 2024	0.2600	0.2745	0.2600	0.2745	0.2745	-
Mar 08, 2024	0.2550	0.2750	0.2550	0.2750	0.2750	-
Mar 07, 2024	0.3350	0.3350	0.2470	0.2700	0.2700	5,000
Mar 06, 2024	0.2490	0.2730	0.2490	0.2610	0.2610	-
Mar 05, 2024	0.2665	0.2780	0.2650	0.2650	0.2650	11,000
Mar 04, 2024	0.2770	0.2890	0.2770	0.2830	0.2830	6,700
Mar 01, 2024	0.2725	0.2930	0.2725	0.2930	0.2930	-
Feb 29, 2024	0.2545	0.2885	0.2545	0.2875	0.2875	-
Feb 28, 2024	0.2680	0.2855	0.2680	0.2755	0.2755	-
Feb 27, 2024	0.2610	0.2805	0.2610	0.2800	0.2800	-
Feb 26, 2024	0.2645	0.2800	0.2645	0.2760	0.2760	-
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,000
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 21, 2024	0.3000	0.3020	0.3000	0.3020	0.3020	-
Feb 20, 2024	0.3000	0.3095	0.3000	0.3095	0.3095	-
Feb 19, 2024	0.3000	0.3015	0.3000	0.3015	0.3015	-
Feb 16, 2024	0.3015	0.3110	0.3015	0.3110	0.3110	-
Feb 15, 2024	0.3000	0.3165	0.3000	0.3165	0.3165	-
Feb 14, 2024	0.3000	0.3125	0.3000	0.3125	0.3125	-
Feb 13, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
Feb 12, 2024	0.3030	0.3130	0.3030	0.3130	0.3130	-
Feb 09, 2024	0.3065	0.3245	0.3065	0.3245	0.3245	-
Feb 08, 2024	0.3140	0.3190	0.3140	0.3190	0.3190	-
Feb 07, 2024	0.3070	0.3225	0.3070	0.3225	0.3225	-
Feb 06, 2024	0.3155	0.3200	0.3155	0.3200	0.3200	-
Feb 05, 2024	0.3120	0.3300	0.3120	0.3300	0.3300	-
Feb 02, 2024	0.3055	0.3280	0.3055	0.3280	0.3280	-
Feb 01, 2024	0.3000	0.3210	0.3000	0.3210	0.3210	-
Jan 31, 2024	0.3000	0.3035	0.3000	0.3035	0.3035	-
Jan 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 24, 2024	0.3000	0.3125	0.3000	0.3125	0.3125	-
Jan 23, 2024	0.3000	0.3115	0.3000	0.3115	0.3115	-
Jan 22, 2024	0.3000	0.3115	0.3000	0.3115	0.3115	-
Jan 19, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
Jan 18, 2024	0.3025	0.3055	0.3025	0.3055	0.3055	800
Jan 17, 2024	0.3030	0.3060	0.3030	0.3060	0.3060	-
Jan 16, 2024	0.2840	0.3190	0.2840	0.3190	0.3190	-
Jan 15, 2024	0.2865	0.3055	0.2865	0.3055	0.3055	-
Jan 12, 2024	0.2885	0.3015	0.2885	0.3015	0.3015	-
Jan 11, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jan 10, 2024	0.2900	0.3055	0.2900	0.3010	0.3010	-
Jan 09, 2024	0.2895	0.3020	0.2895	0.3020	0.3020	-
Jan 08, 2024	0.2915	0.2915	0.2915	0.2915	0.2915	-
Jan 05, 2024	0.2875	0.3065	0.2875	0.2970	0.2970	-
Jan 04, 2024	0.3015	0.3030	0.3015	0.3030	0.3030	-
Jan 03, 2024	0.2910	0.3200	0.2910	0.3200	0.3200	-
Jan 02, 2024	0.2770	0.2835	0.2770	0.2835	0.2835	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7313+0.0007(+0.10%)

CRUDE OIL77.84+0.27(+0.35%)

Bitcoin CAD95,357.08-391.87(-0.41%)

Impact Coatings AB (publ) (1IC.F)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7313
+0.0007(+0.10%)

CRUDE OIL
77.84
+0.27(+0.35%)

Bitcoin CAD
95,357.08
-391.87(-0.41%)