Ecomb AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.454	0.455	0.405	0.446	0.446	391,764
2026-07-24	0.428	0.484	0.420	0.455	0.455	450,351
2026-07-23	0.566	0.698	0.421	0.471	0.471	2,693,166
2026-07-22	0.366	0.392	0.360	0.378	0.378	212,938
2026-07-21	0.381	0.395	0.361	0.370	0.370	20,998
2026-07-20	0.391	0.420	0.383	0.383	0.383	123,640
2026-07-17	0.440	0.440	0.434	0.434	0.434	2,480
2026-07-16	0.379	0.460	0.379	0.460	0.460	89,265
2026-07-15	0.420	0.420	0.381	0.381	0.381	3,525
2026-07-14	0.410	0.420	0.410	0.410	0.410	3,268
2026-07-13	0.352	0.430	0.351	0.430	0.430	156,619
2026-07-10	0.371	0.385	0.370	0.370	0.370	42,703
2026-07-09	0.375	0.391	0.370	0.370	0.370	95,730
2026-07-08	0.423	0.423	0.375	0.392	0.392	355,850
2026-07-07	0.401	0.430	0.395	0.410	0.410	247,455
2026-07-06	0.419	0.423	0.392	0.423	0.423	32,916
2026-07-03	0.446	0.459	0.381	0.459	0.459	65,676
2026-07-02	0.445	0.445	0.445	0.445	0.445	297
2026-07-01	0.480	0.480	0.432	0.445	0.445	2,898
2026-06-30	0.430	0.440	0.430	0.440	0.440	3,208
2026-06-29	0.475	0.475	0.440	0.440	0.440	7,329
2026-06-26	0.490	0.542	0.460	0.475	0.475	64,658
2026-06-25	0.385	0.460	0.385	0.455	0.455	36,186
2026-06-24	0.463	0.463	0.383	0.391	0.391	25,248
2026-06-22	0.467	0.467	0.467	0.467	0.467	300
2026-06-18	0.398	0.414	0.385	0.414	0.414	107,850
2026-06-17	0.391	0.463	0.391	0.413	0.413	28,857
2026-06-16	0.410	0.410	0.400	0.400	0.400	250,984
2026-06-15	0.400	0.479	0.395	0.401	0.401	354,685
2026-06-12	0.421	0.421	0.400	0.400	0.400	158,399
2026-06-11	0.439	0.439	0.420	0.439	0.439	8,678
2026-06-10	0.460	0.490	0.422	0.439	0.439	60,413
2026-06-09	0.479	0.508	0.465	0.477	0.477	94,161
2026-06-08	0.648	0.648	0.448	0.492	0.492	603,867
2026-06-05	0.730	0.798	0.720	0.754	0.754	16,327
2026-06-04	0.820	0.820	0.730	0.796	0.796	76,437
2026-06-03	0.740	0.848	0.740	0.818	0.818	33,417
2026-06-02	0.782	0.794	0.706	0.740	0.740	181,713
2026-06-01	0.888	0.910	0.762	0.784	0.784	168,345
2026-05-29	0.830	0.946	0.750	0.894	0.894	278,618
2026-05-28	0.958	0.958	0.846	0.928	0.928	220,415
2026-05-27	0.734	0.978	0.734	0.938	0.938	504,966
2026-05-26	0.738	0.814	0.700	0.726	0.726	77,623
2026-05-25	0.740	0.740	0.738	0.738	0.738	11,944
2026-05-22	0.706	0.724	0.692	0.720	0.720	83,132
2026-05-21	0.702	0.770	0.702	0.730	0.730	120,042
2026-05-20	0.710	0.732	0.710	0.732	0.732	13,308
2026-05-19	0.762	0.796	0.714	0.758	0.758	93,511
2026-05-18	0.750	0.750	0.710	0.724	0.724	79,339
2026-05-15	0.798	0.858	0.762	0.786	0.786	107,897
2026-05-13	0.770	0.800	0.732	0.752	0.752	123,710
2026-05-12	0.802	0.828	0.770	0.828	0.828	79,708
2026-05-11	0.812	1.090	0.752	0.828	0.828	572,064
2026-05-08	0.820	0.840	0.820	0.820	0.820	44,301
2026-05-07	0.852	0.852	0.804	0.852	0.852	23,637
2026-05-06	0.854	0.854	0.804	0.838	0.838	32,835
2026-05-05	0.878	0.878	0.814	0.834	0.834	44,709
2026-05-04	0.808	0.938	0.808	0.842	0.842	173,494
2026-04-30	0.850	0.880	0.830	0.880	0.880	22,254
2026-04-29	0.840	0.898	0.836	0.850	0.850	72,039

← NewerPage 2 of 3 · 126 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.