Ecomb AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 0.506 | 0.594 | 0.506 | 0.568 | 0.568 | 3,312 |
| 2026-01-29 | 0.578 | 0.578 | 0.524 | 0.554 | 0.554 | 96,089 |
| 2026-01-28 | 0.532 | 0.580 | 0.532 | 0.580 | 0.580 | 5,000 |
| 2026-01-27 | 0.706 | 0.706 | 0.492 | 0.546 | 0.546 | 186,865 |
| 2026-01-26 | 0.500 | 0.600 | 0.500 | 0.596 | 0.596 | 20,000 |
| 2026-01-23 | 0.508 | 0.574 | 0.506 | 0.540 | 0.540 | 244,595 |
| 2026-01-22 | 0.500 | 0.624 | 0.500 | 0.598 | 0.598 | 127,019 |
| 2026-01-21 | 0.500 | 0.650 | 0.500 | 0.608 | 0.608 | 73,921 |
| 2026-01-19 | 0.700 | 0.700 | 0.610 | 0.670 | 0.670 | 94,294 |
| 2026-01-16 | 0.746 | 0.746 | 0.738 | 0.738 | 0.738 | 10,537 |
| 2026-01-15 | 0.770 | 0.770 | 0.702 | 0.734 | 0.734 | 71,501 |
| 2026-01-14 | 0.794 | 0.794 | 0.770 | 0.780 | 0.780 | 25,434 |
| 2026-01-13 | 0.796 | 0.800 | 0.750 | 0.770 | 0.770 | 101,417 |
| 2026-01-12 | 1.500 | 1.500 | 0.724 | 0.770 | 0.770 | 796,078 |
| 2026-01-09 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 40 |
| 2026-01-08 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 1,197 |
| 2026-01-07 | 1.930 | 1.935 | 1.930 | 1.935 | 1.935 | 309 |
| 2026-01-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 100 |
| 2026-01-02 | 1.860 | 1.935 | 1.860 | 1.935 | 1.935 | 406 |
| 2025-12-30 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 1,000 |
| 2025-12-29 | 1.935 | 1.935 | 1.555 | 1.860 | 1.860 | 2,509 |
| 2025-12-23 | 1.940 | 1.940 | 1.550 | 1.550 | 1.550 | 1,424 |
| 2025-12-22 | 1.995 | 1.995 | 1.530 | 1.820 | 1.820 | 3,479 |
| 2025-12-18 | 1.800 | 2.050 | 1.800 | 2.020 | 2.020 | 687 |
| 2025-12-17 | 1.900 | 2.360 | 1.825 | 1.825 | 1.825 | 10,410 |
| 2025-12-16 | 1.800 | 1.825 | 1.800 | 1.825 | 1.825 | 18 |
| 2025-12-15 | 1.735 | 2.390 | 1.735 | 2.390 | 2.390 | 1,905 |
| 2025-12-12 | 1.670 | 2.410 | 1.670 | 2.410 | 2.410 | 545 |
| 2025-12-10 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 520 |
| 2025-12-09 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 40 |
| 2025-12-08 | 1.600 | 2.460 | 1.600 | 2.460 | 2.460 | 342 |
| 2025-12-05 | 2.450 | 2.500 | 2.450 | 2.500 | 2.500 | 1,032 |
| 2025-12-04 | 2.020 | 2.450 | 2.000 | 2.450 | 2.450 | 501 |
| 2025-12-03 | 1.985 | 2.460 | 1.980 | 2.460 | 2.460 | 6,038 |
| 2025-12-02 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 39 |
| 2025-12-01 | 2.260 | 2.660 | 2.260 | 2.270 | 2.270 | 416 |
| 2025-11-28 | 2.610 | 2.680 | 1.910 | 2.680 | 2.680 | 1,759 |
| 2025-11-27 | 2.500 | 2.610 | 2.250 | 2.610 | 2.610 | 2,196 |
| 2025-11-26 | 2.700 | 2.700 | 2.430 | 2.500 | 2.500 | 1,481 |
| 2025-11-25 | 2.550 | 2.900 | 2.550 | 2.700 | 2.700 | 12,664 |
| 2025-11-24 | 2.950 | 2.960 | 2.950 | 2.960 | 2.960 | 1,184 |
| 2025-11-21 | 2.830 | 3.400 | 2.830 | 2.950 | 2.950 | 4,344 |
| 2025-11-20 | 1.388 | 1.638 | 1.160 | 1.557 | 1.557 | 20,162 |
| 2025-11-19 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 1,479 |
| 2025-11-14 | 1.459 | 1.624 | 1.459 | 1.624 | 1.624 | 12,393 |
| 2025-11-12 | 1.508 | 1.508 | 1.508 | 1.508 | 1.508 | 9 |
| 2025-11-11 | 1.392 | 1.647 | 1.392 | 1.607 | 1.607 | 10,468 |
| 2025-11-07 | 1.517 | 1.839 | 1.517 | 1.839 | 1.839 | 3,931 |
| 2025-11-06 | 1.504 | 1.575 | 1.504 | 1.575 | 1.575 | 1,813 |
| 2025-11-05 | 1.557 | 1.861 | 1.557 | 1.861 | 1.861 | 462 |
| 2025-11-04 | 1.883 | 1.883 | 1.531 | 1.816 | 1.816 | 726 |
| 2025-11-03 | 1.892 | 1.892 | 1.517 | 1.825 | 1.825 | 1,885 |
| 2025-10-31 | 1.504 | 1.905 | 1.504 | 1.905 | 1.905 | 1,596 |
| 2025-10-30 | 1.731 | 1.736 | 1.700 | 1.727 | 1.727 | 829 |
| 2025-10-29 | 1.865 | 1.865 | 1.508 | 1.758 | 1.758 | 3,106 |
| 2025-10-28 | 1.553 | 1.932 | 1.477 | 1.865 | 1.865 | 23,996 |
| 2025-10-27 | 2.187 | 2.187 | 1.651 | 1.731 | 1.731 | 22,493 |
| 2025-10-24 | 1.522 | 1.736 | 1.455 | 1.629 | 1.629 | 10,485 |
| 2025-10-23 | 1.424 | 1.812 | 1.424 | 1.798 | 1.798 | 3,606 |
| 2025-10-22 | 1.941 | 1.941 | 1.352 | 1.865 | 1.865 | 3,778 |
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.