Nasdaq Stockholm · CI · stock
Cell Impact AB (publ) (CI) stock price history
Every Nasdaq Stockholm trading session of Cell Impact AB (publ) from Feb 20, 2013 to Nov 13, 2026: 3,444 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CI adjusted close, 2013 to 2026
- SEK 109.83
- All time high, 2021
- SEK 0.5300
- 52 week high, SEK 0.0105 low
- 3,444
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
CI key facts
- Cell Impact AB (publ) (CI) closed at SEK 0.0150 on Nov 13, 2026 on Nasdaq Stockholm.
- CI's all time high close is SEK 109.83, set on Feb 5, 2021; its all time low close is SEK 0.0119 on Nov 11, 2026.
- CI's 52 week range is SEK 0.0105 to SEK 0.5300.
- CI returned -96.7% over the year to Nov 13, 2026 and -100.0% over five years.
- Over ten years CI returned -100%, -49.9% a year compounded.
- CI's deepest drawdown was -100.0% from Feb 5, 2021 to Nov 11, 2026.
- DataCedar holds 3,444 daily sessions of CI history from Feb 20, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CI price chart, 2013 to 2026
CI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.9% |
| 3 months | -72.8% |
| 6 months | -91.0% |
| Year to date | -90.7% |
| 1 year | -96.7% |
| 3 years | -99.2% |
| 5 years | -100.0% |
| 10 years | -99.9% |
| Since Feb 20, 2013 | -99.6% |
| Compound annual growth, 13.7 years | -32.6% |
CI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 109.83 on Feb 5, 2021
- All time low close
- SEK 0.0119 on Nov 11, 2026
- 52 week high
- SEK 0.5300 on Nov 13, 2025
- 52 week low
- SEK 0.0105 on Nov 11, 2026
- Deepest drawdown
- -100.0% from Feb 5, 2021 to Nov 11, 2026, not yet recovered
- Best single session
- +158.3% on Nov 15, 2023
- Worst single session
- -55.6% on Dec 14, 2023
- Volatility, 1 year annualised
- 125.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2020, +324%
- Worst calendar year
- 2023, -94%
CI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Feb 20, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.1600 | SEK 0.2880 | SEK 0.0105 | SEK 0.0150 | -90.7% | 1.1B | 215 |
| 2025 | SEK 0.8277 | SEK 0.8800 | SEK 0.1100 | SEK 0.1610 | -80.5% | 521.2M | 249 |
| 2024 | SEK 1.33 | SEK 2.65 | SEK 0.6936 | SEK 0.8266 | -36.4% | 204.7M | 251 |
| 2023 | SEK 20.07 | SEK 24.91 | SEK 1.03 | SEK 1.30 | -93.5% | 105.5M | 251 |
| 2022 | SEK 48.72 | SEK 52.20 | SEK 16.49 | SEK 20.06 | -59.0% | 44.8M | 253 |
| 2021 | SEK 63.49 | SEK 116.18 | SEK 41.69 | SEK 48.90 | -21.9% | 90.7M | 253 |
| 2020 | SEK 14.79 | SEK 73.45 | SEK 14.76 | SEK 62.64 | +324.4% | 120.7M | 252 |
| 2019 | SEK 4.55 | SEK 17.59 | SEK 4.55 | SEK 14.76 | +226.2% | 36.5M | 247 |
| 2018 | SEK 10.36 | SEK 20.37 | SEK 4.09 | SEK 4.52 | -56.3% | 6M | 252 |
| 2017 | SEK 19.92 | SEK 23.79 | SEK 9.39 | SEK 10.36 | -48.0% | 4.4M | 253 |
| 2016 | SEK 15.20 | SEK 23.00 | SEK 7.20 | SEK 19.92 | +31.0% | 5.2M | 253 |
| 2015 | SEK 4.20 | SEK 35.00 | SEK 3.27 | SEK 15.20 | +276.2% | 9.7M | 251 |
| 2014 | SEK 4.03 | SEK 5.80 | SEK 3.60 | SEK 4.04 | +0.5% | 1.9M | 249 |
| 2013 | SEK 3.51 | SEK 7.41 | SEK 2.86 | SEK 4.02 | n/a | 1.8M | 215 |
CI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 0.0150 | -31.8% |
| October 2026 | SEK 0.0220 | -25.9% |
| September 2026 | SEK 0.0297 | -35.4% |
| August 2026 | SEK 0.0460 | -23.2% |
| July 2026 | SEK 0.0599 | -24.6% |
| June 2026 | SEK 0.0794 | -41.7% |
| May 2026 | SEK 0.1362 | -44.3% |
| April 2026 | SEK 0.2445 | +109.0% |
| March 2026 | SEK 0.1170 | -13.3% |
| February 2026 | SEK 0.1350 | -19.1% |
| January 2026 | SEK 0.1669 | +3.6% |
| December 2025 | SEK 0.1610 | -54.8% |
About the CI data
Daily bars. 3,444 sessions from Feb 20, 2013 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 20, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ACI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CI share price history
