Ecomb AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | 21.310 | 31.865 | 21.310 | 25.757 | 25.757 | 837 |
| 2024-03-20 | 30.603 | 30.603 | 25.890 | 26.554 | 26.554 | 240 |
| 2024-03-18 | 30.537 | 30.537 | 20.712 | 30.537 | 30.537 | 48 |
| 2024-03-15 | 21.310 | 30.603 | 21.310 | 30.537 | 30.537 | 62 |
| 2024-03-14 | 22.173 | 26.355 | 22.173 | 26.355 | 26.355 | 57 |
| 2024-03-13 | 26.421 | 26.421 | 21.973 | 26.355 | 26.355 | 83 |
| 2024-03-12 | 25.691 | 25.691 | 21.907 | 23.899 | 23.899 | 463 |
| 2024-03-11 | 20.778 | 26.288 | 20.778 | 25.691 | 25.691 | 235 |
| 2024-03-08 | 25.093 | 26.222 | 25.093 | 26.222 | 26.222 | 41 |
| 2024-03-07 | 25.093 | 25.093 | 25.093 | 25.093 | 25.093 | 0 |
| 2024-03-06 | 25.093 | 25.558 | 25.093 | 25.558 | 25.558 | 79 |
| 2024-03-05 | 25.093 | 25.890 | 23.235 | 25.890 | 25.890 | 455 |
| 2024-03-04 | 22.571 | 22.571 | 20.911 | 20.911 | 20.911 | 618 |
| 2024-03-01 | 20.115 | 22.438 | 20.115 | 21.243 | 21.243 | 739 |
| 2024-02-29 | 23.102 | 23.102 | 19.650 | 20.513 | 20.513 | 669 |
| 2024-02-28 | 29.209 | 29.209 | 19.318 | 23.567 | 23.567 | 470 |
| 2024-02-27 | 18.986 | 25.160 | 18.986 | 19.716 | 19.716 | 60 |
| 2024-02-26 | 19.982 | 24.894 | 19.318 | 19.318 | 19.318 | 137 |
| 2024-02-23 | 19.982 | 19.982 | 19.982 | 19.982 | 19.982 | 23 |
| 2024-02-22 | 22.571 | 22.571 | 19.982 | 19.982 | 19.982 | 86 |
| 2024-02-21 | 19.849 | 19.849 | 19.318 | 19.650 | 19.650 | 1,023 |
| 2024-02-20 | 19.915 | 20.048 | 18.986 | 20.048 | 20.048 | 139 |
| 2024-02-19 | 19.915 | 20.911 | 19.915 | 19.915 | 19.915 | 291 |
| 2024-02-15 | 20.579 | 21.110 | 19.915 | 21.110 | 21.110 | 458 |
| 2024-02-14 | 23.235 | 23.235 | 19.783 | 21.708 | 21.708 | 3,691 |
| 2024-02-12 | 25.890 | 26.355 | 25.890 | 26.355 | 26.355 | 26 |
| 2024-02-09 | 23.899 | 25.425 | 20.978 | 25.425 | 25.425 | 441 |
| 2024-02-08 | 26.288 | 26.288 | 21.110 | 26.023 | 26.023 | 549 |
| 2024-02-07 | 24.496 | 24.496 | 23.500 | 23.500 | 23.500 | 189 |
| 2024-02-06 | 21.376 | 24.828 | 20.579 | 24.828 | 24.828 | 1,450 |
| 2024-02-05 | 26.554 | 26.554 | 26.554 | 26.554 | 26.554 | 56 |
| 2024-02-02 | 30.537 | 30.537 | 26.620 | 28.014 | 28.014 | 310 |
| 2024-02-01 | 41.159 | 41.159 | 25.226 | 29.873 | 29.873 | 365 |
| 2024-01-31 | 27.218 | 27.682 | 27.218 | 27.682 | 27.682 | 303 |
| 2024-01-30 | 26.819 | 27.218 | 26.753 | 27.218 | 27.218 | 1,521 |
| 2024-01-29 | 26.753 | 32.130 | 26.753 | 32.130 | 32.130 | 44 |
| 2024-01-26 | 28.081 | 31.466 | 28.081 | 31.466 | 31.466 | 65 |
| 2024-01-25 | 32.529 | 32.529 | 31.865 | 31.865 | 31.865 | 61 |
| 2024-01-24 | 32.396 | 32.396 | 32.396 | 32.396 | 32.396 | 4 |
| 2024-01-23 | 28.545 | 32.462 | 28.545 | 32.396 | 32.396 | 70 |
| 2024-01-22 | 26.952 | 32.462 | 26.952 | 32.462 | 32.462 | 157 |
| 2024-01-19 | 32.529 | 32.529 | 31.201 | 32.197 | 32.197 | 1,412 |
| 2024-01-18 | 26.222 | 32.396 | 26.222 | 30.006 | 30.006 | 873 |
| 2024-01-17 | 25.956 | 28.545 | 25.956 | 28.545 | 28.545 | 54 |
| 2024-01-16 | 27.749 | 28.877 | 25.757 | 28.545 | 28.545 | 794 |
| 2024-01-15 | 32.329 | 32.329 | 29.873 | 29.873 | 29.873 | 163 |
| 2024-01-12 | 29.873 | 29.873 | 27.417 | 27.550 | 27.550 | 320 |
| 2024-01-11 | 31.931 | 31.931 | 31.666 | 31.666 | 31.666 | 34 |
| 2024-01-10 | 31.931 | 31.931 | 31.931 | 31.931 | 31.931 | 8 |
| 2024-01-09 | 27.085 | 31.201 | 27.085 | 31.201 | 31.201 | 215 |
| 2024-01-05 | 30.670 | 30.670 | 30.670 | 30.670 | 30.670 | 2 |
| 2024-01-04 | 28.413 | 32.329 | 28.413 | 30.670 | 30.670 | 73 |
| 2024-01-03 | 31.267 | 32.329 | 31.201 | 31.201 | 31.201 | 805 |
| 2024-01-02 | 31.068 | 31.068 | 30.869 | 30.869 | 30.869 | 89 |
| 2023-12-29 | 26.089 | 31.134 | 26.089 | 31.068 | 31.068 | 251 |
| 2023-12-28 | 28.612 | 35.582 | 26.620 | 28.612 | 28.612 | 505 |
| 2023-12-27 | 32.529 | 32.529 | 28.479 | 28.612 | 28.612 | 131 |
| 2023-12-22 | 25.558 | 32.529 | 25.558 | 32.529 | 32.529 | 1,140 |
| 2023-12-21 | 28.545 | 28.545 | 25.558 | 28.346 | 28.346 | 85 |
| 2023-12-20 | 29.209 | 29.209 | 29.209 | 29.209 | 29.209 | 23 |
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.