Ecomb AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.477 | 1.981 | 1.348 | 1.981 | 1.981 | 29,652 |
| 2025-10-20 | 1.946 | 2.227 | 1.432 | 1.714 | 1.714 | 6,981 |
| 2025-10-17 | 2.490 | 2.490 | 1.745 | 1.749 | 1.749 | 26,871 |
| 2025-10-16 | 3.302 | 3.302 | 2.231 | 2.499 | 2.499 | 118,764 |
| 2025-10-15 | 4.409 | 4.409 | 3.472 | 3.829 | 3.829 | 41,624 |
| 2025-10-14 | 3.829 | 4.409 | 3.499 | 4.364 | 4.364 | 63,287 |
| 2025-10-13 | 3.329 | 5.109 | 3.124 | 4.016 | 4.016 | 132,098 |
| 2025-10-10 | 3.213 | 3.847 | 2.454 | 2.713 | 2.713 | 66,693 |
| 2025-10-09 | 2.191 | 4.462 | 1.941 | 3.213 | 3.213 | 149,358 |
| 2025-10-08 | 1.865 | 2.677 | 1.749 | 1.941 | 1.941 | 57,815 |
| 2025-10-07 | 1.125 | 1.731 | 1.017 | 1.383 | 1.383 | 15,927 |
| 2025-10-06 | 1.339 | 1.870 | 0.897 | 1.200 | 1.200 | 1,880 |
| 2025-10-03 | 1.312 | 1.316 | 1.312 | 1.312 | 1.312 | 9,862 |
| 2025-10-02 | 1.687 | 1.687 | 1.316 | 1.383 | 1.383 | 23,707 |
| 2025-10-01 | 1.388 | 1.388 | 0.910 | 1.312 | 1.312 | 16,323 |
| 2025-09-30 | 1.781 | 1.781 | 1.584 | 1.584 | 1.584 | 1,004 |
| 2025-09-29 | 1.584 | 1.584 | 1.584 | 1.584 | 1.584 | 251 |
| 2025-09-26 | 1.990 | 2.182 | 1.339 | 1.383 | 1.383 | 17,820 |
| 2025-09-25 | 1.995 | 1.995 | 1.638 | 1.990 | 1.990 | 381 |
| 2025-09-24 | 1.638 | 1.665 | 1.638 | 1.665 | 1.665 | 4 |
| 2025-09-23 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 948 |
| 2025-09-18 | 2.004 | 2.004 | 1.620 | 2.004 | 2.004 | 1,076 |
| 2025-09-17 | 1.883 | 2.008 | 1.883 | 2.008 | 2.008 | 2,933 |
| 2025-09-16 | 1.919 | 1.919 | 1.919 | 1.919 | 1.919 | 583 |
| 2025-09-15 | 1.888 | 2.231 | 1.883 | 1.883 | 1.883 | 6,942 |
| 2025-09-12 | 1.883 | 1.883 | 1.883 | 1.883 | 1.883 | 47 |
| 2025-09-11 | 2.191 | 2.191 | 2.191 | 2.191 | 2.191 | 381 |
| 2025-09-10 | 2.187 | 2.187 | 2.187 | 2.187 | 2.187 | 2 |
| 2025-09-09 | 2.187 | 2.187 | 2.187 | 2.187 | 2.187 | 36 |
| 2025-09-08 | 1.888 | 1.888 | 1.888 | 1.888 | 1.888 | 47 |
| 2025-09-05 | 2.035 | 2.651 | 2.035 | 2.651 | 2.651 | 1,356 |
| 2025-09-04 | 2.945 | 2.945 | 1.923 | 2.677 | 2.677 | 5,152 |
| 2025-09-03 | 2.981 | 2.981 | 2.981 | 2.981 | 2.981 | 672 |
| 2025-09-02 | 3.026 | 3.026 | 2.187 | 2.954 | 2.954 | 10,089 |
| 2025-09-01 | 1.749 | 3.070 | 1.749 | 3.070 | 3.070 | 9,605 |
| 2025-08-28 | 1.718 | 1.718 | 1.718 | 1.718 | 1.718 | 16 |
| 2025-08-27 | 1.731 | 2.008 | 1.731 | 2.008 | 2.008 | 67 |
| 2025-08-26 | 2.097 | 2.097 | 2.097 | 2.097 | 2.097 | 1,129 |
| 2025-08-25 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 2 |
| 2025-08-22 | 1.651 | 2.191 | 1.651 | 2.097 | 2.097 | 6,051 |
| 2025-08-21 | 1.763 | 1.763 | 1.749 | 1.749 | 1.749 | 2,048 |
| 2025-08-20 | 1.607 | 1.763 | 1.607 | 1.763 | 1.763 | 3,897 |
| 2025-08-18 | 1.763 | 1.763 | 1.459 | 1.763 | 1.763 | 10,104 |
| 2025-08-15 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 224 |
| 2025-08-14 | 1.401 | 1.740 | 1.401 | 1.740 | 1.740 | 585 |
| 2025-08-12 | 1.441 | 1.763 | 1.441 | 1.749 | 1.749 | 1,136 |
| 2025-08-08 | 1.781 | 1.781 | 1.508 | 1.624 | 1.624 | 6,629 |
| 2025-08-05 | 1.785 | 1.981 | 1.553 | 1.553 | 1.553 | 2,564 |
| 2025-08-04 | 1.740 | 1.745 | 1.740 | 1.745 | 1.745 | 955 |
| 2025-08-01 | 1.834 | 1.834 | 1.615 | 1.615 | 1.615 | 3,335 |
| 2025-07-31 | 1.807 | 1.888 | 1.807 | 1.870 | 1.870 | 9,623 |
| 2025-07-30 | 1.812 | 2.182 | 1.812 | 2.182 | 2.182 | 2,057 |
| 2025-07-28 | 1.843 | 1.870 | 1.843 | 1.870 | 1.870 | 11,427 |
| 2025-07-25 | 2.178 | 2.178 | 2.173 | 2.173 | 2.173 | 1,654 |
| 2025-07-24 | 2.191 | 2.231 | 2.026 | 2.142 | 2.142 | 13,363 |
| 2025-07-23 | 2.178 | 2.178 | 1.807 | 1.807 | 1.807 | 125 |
| 2025-07-22 | 1.798 | 2.178 | 1.798 | 2.178 | 2.178 | 520 |
| 2025-07-21 | 1.834 | 1.856 | 1.834 | 1.856 | 1.856 | 5,757 |
| 2025-07-18 | 1.803 | 1.803 | 1.803 | 1.803 | 1.803 | 45 |
| 2025-07-11 | 1.856 | 1.856 | 1.856 | 1.856 | 1.856 | 2 |
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.