Ecomb AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	29.209	29.209	29.209	29.209	29.209	23
2023-12-19	29.475	29.475	29.209	29.209	29.209	17
2023-12-18	29.408	29.873	28.147	29.873	29.873	368
2023-12-15	32.728	32.728	29.408	29.408	29.408	274
2023-12-14	29.475	32.728	29.475	32.728	32.728	63
2023-12-13	33.192	33.192	29.475	32.529	32.529	18
2023-12-12	33.591	34.255	32.529	32.529	32.529	354
2023-12-11	30.006	33.591	30.006	33.591	33.591	25
2023-12-08	29.541	34.255	29.077	33.591	33.591	2,224
2023-12-07	30.205	30.205	30.205	30.205	30.205	15
2023-12-06	30.404	30.404	27.948	29.475	29.475	1,204
2023-12-05	33.591	33.591	33.126	33.126	33.126	59
2023-12-04	30.338	35.981	28.081	30.139	30.139	2,070
2023-12-01	30.537	33.060	30.006	33.060	33.060	1,461
2023-11-30	39.167	40.362	31.201	31.201	31.201	2,358
2023-11-29	34.122	41.026	30.736	39.167	39.167	7,857
2023-11-28	27.351	38.503	25.293	36.246	36.246	9,747
2023-11-27	36.246	39.565	27.882	27.882	27.882	21,516
2023-11-24	16.862	49.789	16.862	33.856	33.856	26,621
2023-11-23	14.007	17.924	14.007	16.995	16.995	801
2023-11-22	15.932	15.932	15.932	15.932	15.932	45
2023-11-21	14.737	18.322	14.737	18.322	18.322	301
2023-11-20	14.206	14.605	13.941	14.605	14.605	783
2023-11-17	18.521	18.521	12.016	18.057	18.057	407
2023-11-15	17.924	17.924	16.663	17.725	17.725	418
2023-11-14	16.663	16.663	16.663	16.663	16.663	7
2023-11-13	15.401	18.721	15.401	16.663	16.663	594
2023-11-09	18.123	18.123	18.123	18.123	18.123	181
2023-11-06	20.048	20.048	20.048	20.048	20.048	30
2023-11-03	20.513	20.513	17.393	17.459	17.459	308
2023-11-02	18.588	20.513	18.588	20.513	20.513	94
2023-11-01	17.924	19.716	16.264	17.260	17.260	227
2023-10-30	19.849	19.849	19.783	19.849	19.849	102
2023-10-27	19.783	19.849	17.260	19.849	19.849	395
2023-10-26	14.339	22.504	14.339	22.504	22.504	105
2023-10-25	17.459	23.235	17.459	23.168	23.168	363
2023-10-20	19.451	19.451	19.451	19.451	19.451	45
2023-10-19	18.588	18.588	18.588	18.588	18.588	231
2023-10-18	17.526	18.986	17.526	18.588	18.588	580
2023-10-17	17.459	19.384	17.459	19.384	19.384	374
2023-10-16	16.995	18.920	16.995	18.920	18.920	56
2023-10-13	18.057	19.052	17.592	18.455	18.455	211
2023-10-12	18.189	19.517	18.189	18.588	18.588	1,600
2023-10-11	19.584	19.584	18.322	19.584	19.584	123
2023-10-10	23.235	23.235	17.990	23.036	23.036	57
2023-10-09	23.965	23.965	23.965	23.965	23.965	15
2023-10-05	19.185	19.252	17.127	19.252	19.252	164
2023-10-04	19.451	20.911	17.393	20.911	20.911	295
2023-10-03	18.588	21.841	18.588	21.442	21.442	610
2023-10-02	17.326	18.588	17.326	18.588	18.588	1,027
2023-09-29	18.057	18.057	18.057	18.057	18.057	418
2023-09-28	19.451	19.451	19.451	19.451	19.451	9
2023-09-27	19.915	19.915	19.915	19.915	19.915	33
2023-09-26	17.260	17.260	17.260	17.260	17.260	30
2023-09-25	17.393	18.588	17.393	18.588	18.588	189
2023-09-22	17.260	18.986	17.260	18.986	18.986	184
2023-09-21	17.393	17.393	15.401	17.194	17.194	643
2023-09-20	17.725	17.725	15.932	16.729	16.729	259
2023-09-19	18.654	18.654	17.725	17.725	17.725	267
2023-09-18	19.119	19.252	15.999	17.924	17.924	722

← NewerPage 12 of 20 · 1,193 trading daysOlder →

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.