Ecomb AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.826	0.932	0.822	0.930	0.930	90,405
2026-04-27	0.870	0.948	0.842	0.842	0.842	115,281
2026-04-24	0.796	0.888	0.772	0.860	0.860	60,478
2026-04-23	0.898	0.900	0.750	0.796	0.796	411,412
2026-04-22	0.886	0.886	0.790	0.836	0.836	74,221
2026-04-21	0.898	0.898	0.800	0.844	0.844	63,158
2026-04-20	0.920	0.920	0.816	0.852	0.852	125,367
2026-04-17	0.970	0.998	0.874	0.926	0.926	162,664
2026-04-16	1.085	1.100	0.900	0.960	0.960	885,468
2026-04-15	0.942	0.950	0.886	0.950	0.950	34,785
2026-04-14	0.870	1.000	0.870	0.940	0.940	177,998
2026-04-13	0.944	1.035	0.890	0.936	0.936	553,701
2026-04-10	0.980	0.998	0.850	0.972	0.972	550,084
2026-04-09	0.850	1.140	0.800	1.020	1.020	1,556,620
2026-04-08	0.770	0.860	0.700	0.798	0.798	130,263
2026-04-07	0.800	0.800	0.674	0.724	0.724	178,565
2026-04-02	0.800	0.800	0.800	0.800	0.800	1,900
2026-04-01	0.740	0.842	0.700	0.832	0.832	95,652
2026-03-31	0.722	0.770	0.700	0.736	0.736	341,329
2026-03-30	0.768	0.920	0.730	0.758	0.758	157,107
2026-03-27	0.898	0.898	0.760	0.798	0.798	63,747
2026-03-26	0.898	0.898	0.702	0.868	0.868	208,486
2026-03-25	0.946	0.946	0.850	0.898	0.898	85,629
2026-03-24	0.950	0.960	0.840	0.876	0.876	193,269
2026-03-23	0.894	0.948	0.762	0.850	0.850	195,652
2026-03-20	0.948	0.948	0.814	0.836	0.836	181,512
2026-03-19	0.872	0.916	0.830	0.868	0.868	129,266
2026-03-18	0.882	0.978	0.852	0.946	0.946	243,117
2026-03-17	0.980	1.050	0.880	0.920	0.920	209,856
2026-03-16	0.992	1.010	0.910	1.005	1.005	284,427
2026-03-13	0.872	1.200	0.872	1.050	1.050	600,357
2026-03-12	0.890	1.000	0.810	0.852	0.852	220,346
2026-03-11	0.852	0.926	0.766	0.896	0.896	715,078
2026-03-10	0.892	0.924	0.790	0.852	0.852	556,546
2026-03-09	0.932	0.998	0.826	0.884	0.884	1,319,326
2026-03-06	1.030	1.350	0.930	0.962	0.962	3,435,984
2026-03-05	1.200	1.275	0.950	0.998	0.998	1,540,222
2026-03-04	0.980	1.165	0.962	1.165	1.165	575,831
2026-03-03	0.916	1.100	0.820	0.982	0.982	1,387,253
2026-03-02	1.145	1.220	0.918	0.940	0.940	541,434
2026-02-27	1.135	1.300	1.000	1.145	1.145	1,151,246
2026-02-26	1.515	1.530	1.150	1.225	1.225	1,483,013
2026-02-25	1.655	1.695	1.295	1.580	1.580	1,990,870
2026-02-24	1.810	1.885	1.570	1.600	1.600	2,309,947
2026-02-23	1.380	1.960	1.240	1.810	1.810	4,822,118
2026-02-20	1.330	1.425	1.110	1.355	1.355	4,621,440
2026-02-19	1.000	1.335	0.904	1.300	1.300	4,902,334
2026-02-18	1.200	1.280	0.916	0.998	0.998	3,909,535
2026-02-17	0.682	1.210	0.650	1.210	1.210	9,354,383
2026-02-13	0.452	0.496	0.452	0.455	0.455	4,944
2026-02-12	0.556	0.556	0.497	0.497	0.497	17,143
2026-02-11	0.463	0.536	0.463	0.470	0.470	129,993
2026-02-10	0.450	0.496	0.450	0.496	0.496	9,278
2026-02-09	0.461	0.508	0.461	0.508	0.508	31,877
2026-02-06	0.484	0.510	0.451	0.506	0.506	35,324
2026-02-05	0.504	0.506	0.504	0.506	0.506	16,899
2026-02-04	0.490	0.560	0.485	0.560	0.560	1,206
2026-02-03	0.528	0.558	0.528	0.534	0.534	3,396
2026-02-02	0.568	0.568	0.508	0.526	0.526	8,664
2026-01-30	0.506	0.594	0.506	0.568	0.568	3,312

← NewerPage 3 of 20 · 1,191 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.