Ecomb AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 9.672 | 9.672 | 8.702 | 9.672 | 9.672 | 490 |
| 2024-06-19 | 8.066 | 10.040 | 7.095 | 9.706 | 9.706 | 8,435 |
| 2024-06-18 | 8.200 | 8.334 | 7.865 | 8.334 | 8.334 | 505 |
| 2024-06-17 | 8.434 | 9.170 | 6.761 | 8.200 | 8.200 | 4,036 |
| 2024-06-14 | 8.032 | 9.538 | 7.965 | 8.032 | 8.032 | 6,053 |
| 2024-06-13 | 7.497 | 7.999 | 7.463 | 7.865 | 7.865 | 2,232 |
| 2024-06-12 | 7.898 | 8.400 | 7.396 | 7.865 | 7.865 | 3,588 |
| 2024-06-11 | 8.200 | 9.505 | 8.099 | 8.568 | 8.568 | 1,942 |
| 2024-06-10 | 8.769 | 8.769 | 8.032 | 8.769 | 8.769 | 2,554 |
| 2024-06-07 | 8.735 | 8.735 | 8.702 | 8.735 | 8.735 | 925 |
| 2024-06-05 | 9.170 | 9.170 | 8.300 | 8.702 | 8.702 | 1,916 |
| 2024-06-04 | 8.331 | 10.024 | 7.999 | 8.066 | 8.066 | 2,024 |
| 2024-06-03 | 8.530 | 8.530 | 7.535 | 7.734 | 7.734 | 5,441 |
| 2024-05-31 | 9.261 | 9.261 | 7.966 | 8.564 | 8.564 | 8,742 |
| 2024-05-30 | 9.593 | 9.626 | 9.593 | 9.626 | 9.626 | 1,763 |
| 2024-05-29 | 8.929 | 9.095 | 8.696 | 9.095 | 9.095 | 1,435 |
| 2024-05-28 | 8.298 | 9.958 | 8.298 | 9.294 | 9.294 | 2,499 |
| 2024-05-27 | 10.987 | 10.987 | 10.987 | 10.987 | 10.987 | 60 |
| 2024-05-24 | 9.161 | 9.194 | 9.161 | 9.194 | 9.194 | 708 |
| 2024-05-23 | 8.995 | 9.194 | 8.995 | 9.194 | 9.194 | 174 |
| 2024-05-22 | 9.161 | 9.294 | 9.161 | 9.294 | 9.294 | 105 |
| 2024-05-21 | 9.858 | 9.858 | 8.696 | 9.626 | 9.626 | 2,147 |
| 2024-05-20 | 10.091 | 10.190 | 9.991 | 10.024 | 10.024 | 2,324 |
| 2024-05-17 | 10.688 | 10.688 | 8.365 | 10.223 | 10.223 | 2,835 |
| 2024-05-16 | 13.343 | 13.343 | 11.750 | 11.850 | 11.850 | 1,152 |
| 2024-05-15 | 10.024 | 15.600 | 10.024 | 13.941 | 13.941 | 1,027 |
| 2024-05-14 | 9.294 | 16.397 | 9.294 | 9.991 | 9.991 | 319 |
| 2024-05-13 | 9.095 | 11.285 | 8.033 | 11.285 | 11.285 | 9,584 |
| 2024-05-10 | 11.285 | 11.285 | 11.285 | 11.285 | 11.285 | 1,015 |
| 2024-05-08 | 11.651 | 11.651 | 11.651 | 11.651 | 11.651 | 151 |
| 2024-05-07 | 11.916 | 11.916 | 11.119 | 11.119 | 11.119 | 158 |
| 2024-05-06 | 12.613 | 12.613 | 10.190 | 11.883 | 11.883 | 2,988 |
| 2024-05-03 | 16.596 | 17.924 | 10.954 | 12.613 | 12.613 | 3,964 |
| 2024-05-02 | 19.915 | 21.110 | 19.915 | 21.110 | 21.110 | 66 |
| 2024-04-30 | 20.247 | 20.247 | 19.915 | 19.915 | 19.915 | 396 |
| 2024-04-29 | 19.982 | 21.177 | 19.982 | 21.177 | 21.177 | 195 |
| 2024-04-26 | 21.177 | 21.243 | 21.177 | 21.243 | 21.243 | 311 |
| 2024-04-25 | 19.318 | 20.579 | 19.318 | 20.513 | 20.513 | 570 |
| 2024-04-24 | 19.384 | 20.911 | 19.384 | 20.911 | 20.911 | 148 |
| 2024-04-23 | 19.982 | 21.110 | 19.915 | 21.110 | 21.110 | 362 |
| 2024-04-22 | 22.770 | 22.770 | 22.770 | 22.770 | 22.770 | 4 |
| 2024-04-19 | 19.584 | 21.442 | 19.517 | 21.177 | 21.177 | 380 |
| 2024-04-18 | 21.907 | 22.305 | 19.252 | 20.778 | 20.778 | 2,086 |
| 2024-04-17 | 19.915 | 24.894 | 19.915 | 24.430 | 24.430 | 22 |
| 2024-04-16 | 23.367 | 25.492 | 19.252 | 25.226 | 25.226 | 112 |
| 2024-04-15 | 26.288 | 26.288 | 23.367 | 23.367 | 23.367 | 113 |
| 2024-04-12 | 23.102 | 27.085 | 21.243 | 26.288 | 26.288 | 525 |
| 2024-04-11 | 27.151 | 27.151 | 27.151 | 27.151 | 27.151 | 0 |
| 2024-04-10 | 21.243 | 27.550 | 21.243 | 27.151 | 27.151 | 119 |
| 2024-04-09 | 22.239 | 22.239 | 17.791 | 21.243 | 21.243 | 3,165 |
| 2024-04-08 | 23.367 | 23.367 | 23.367 | 23.367 | 23.367 | 30 |
| 2024-04-05 | 23.235 | 23.899 | 21.575 | 22.305 | 22.305 | 1,159 |
| 2024-04-04 | 27.151 | 27.151 | 21.243 | 25.226 | 25.226 | 194 |
| 2024-04-03 | 25.293 | 25.890 | 25.226 | 25.226 | 25.226 | 2,234 |
| 2024-04-02 | 26.023 | 30.935 | 26.023 | 28.944 | 28.944 | 906 |
| 2024-03-28 | 25.226 | 25.425 | 25.226 | 25.425 | 25.425 | 622 |
| 2024-03-27 | 24.961 | 26.421 | 24.695 | 24.695 | 24.695 | 1,156 |
| 2024-03-26 | 26.222 | 32.462 | 25.293 | 29.807 | 29.807 | 644 |
| 2024-03-25 | 29.010 | 29.010 | 25.226 | 26.222 | 26.222 | 319 |
| 2024-03-22 | 27.815 | 31.798 | 27.815 | 30.006 | 30.006 | 588 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.