Ecomb AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	19.584	19.584	17.990	19.584	19.584	429
2023-09-14	19.915	21.509	19.052	19.650	19.650	1,369
2023-09-13	21.907	21.907	21.907	21.907	21.907	51
2023-09-12	21.243	21.907	21.243	21.907	21.907	125
2023-09-11	21.243	22.571	21.243	21.243	21.243	55
2023-09-08	23.168	23.168	23.168	23.168	23.168	30
2023-09-06	22.571	22.770	22.571	22.770	22.770	143
2023-09-05	24.629	24.629	22.504	22.571	22.571	488
2023-09-04	21.310	25.093	21.243	21.841	21.841	1,505
2023-09-01	20.778	22.239	20.778	22.239	22.239	60
2023-08-31	23.235	25.226	20.380	22.239	22.239	1,539
2023-08-30	22.106	22.106	20.579	22.106	22.106	160
2023-08-29	21.509	21.907	20.513	21.907	21.907	95
2023-08-28	21.575	21.575	21.575	21.575	21.575	0
2023-08-25	27.550	27.550	22.106	22.106	22.106	898
2023-08-24	24.961	24.961	21.907	22.571	22.571	106
2023-08-23	20.579	22.239	20.579	20.911	20.911	91
2023-08-22	22.836	22.836	20.579	22.239	22.239	228
2023-08-21	20.712	22.836	20.712	20.712	20.712	74
2023-08-17	22.903	24.297	22.372	22.704	22.704	864
2023-08-16	23.567	23.699	22.903	23.699	23.699	127
2023-08-15	24.629	24.629	22.770	23.567	23.567	1,077
2023-08-14	29.674	29.873	23.699	24.562	24.562	1,192
2023-08-11	23.567	25.093	23.567	25.093	25.093	829
2023-08-10	22.770	24.496	21.907	21.907	21.907	335
2023-08-09	21.708	27.218	21.708	22.770	22.770	420
2023-08-08	23.235	23.235	23.235	23.235	23.235	69
2023-08-07	23.168	23.168	23.168	23.168	23.168	0
2023-08-04	23.235	24.098	23.168	23.168	23.168	377
2023-08-03	22.969	23.168	22.969	23.168	23.168	535
2023-08-01	23.168	26.023	23.168	24.629	24.629	850
2023-07-31	23.168	23.168	23.168	23.168	23.168	261
2023-07-28	23.168	23.168	23.168	23.168	23.168	663
2023-07-27	22.903	24.894	22.903	23.235	23.235	1,335
2023-07-26	23.235	23.235	21.044	23.235	23.235	83
2023-07-25	23.301	24.562	23.301	23.832	23.832	163
2023-07-24	27.417	27.417	23.500	25.492	25.492	1,558
2023-07-21	26.355	26.355	23.367	25.824	25.824	65
2023-07-20	23.633	26.554	23.301	26.554	26.554	2,236
2023-07-19	23.301	27.218	18.654	27.218	27.218	1,955
2023-07-18	24.762	26.687	24.031	26.554	26.554	364
2023-07-17	26.023	29.740	24.695	24.762	24.762	236
2023-07-14	26.620	26.620	26.554	26.554	26.554	264
2023-07-13	27.815	29.541	23.965	28.280	28.280	672
2023-07-12	26.288	29.873	23.301	27.815	27.815	690
2023-07-11	24.230	26.554	20.712	25.558	25.558	3,923
2023-07-10	23.899	23.899	20.845	22.571	22.571	504
2023-07-07	20.115	25.093	20.115	23.965	23.965	252
2023-07-06	22.903	22.903	19.716	20.115	20.115	323
2023-07-05	25.824	25.824	20.115	22.903	22.903	315
2023-07-04	21.575	22.770	21.310	21.708	21.708	431
2023-07-03	19.982	25.093	19.982	22.438	22.438	4,915
2023-06-30	19.915	19.915	17.924	19.849	19.849	525
2023-06-29	21.774	21.774	18.853	18.853	18.853	149
2023-06-28	25.691	25.691	17.326	21.907	21.907	403
2023-06-27	17.592	21.177	17.592	19.716	19.716	90
2023-06-26	18.920	18.920	17.459	17.526	17.526	323
2023-06-22	19.451	19.451	19.451	19.451	19.451	21
2023-06-21	20.978	20.978	17.990	19.252	19.252	560
2023-06-20	17.393	17.924	17.260	17.260	17.260	241

← NewerPage 13 of 20 · 1,187 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.