Ecomb AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 2.146 | 2.146 | 2.146 | 2.146 | 2.146 | 363 |
| 2025-07-09 | 3.079 | 3.079 | 2.146 | 2.146 | 2.146 | 4,740 |
| 2025-07-08 | 1.789 | 2.013 | 1.789 | 1.789 | 1.789 | 307 |
| 2025-07-07 | 1.798 | 2.013 | 1.798 | 2.013 | 2.013 | 3,068 |
| 2025-07-04 | 1.785 | 1.794 | 1.785 | 1.794 | 1.794 | 303 |
| 2025-07-03 | 1.883 | 1.883 | 1.874 | 1.874 | 1.874 | 6,947 |
| 2025-07-02 | 1.852 | 1.852 | 1.852 | 1.852 | 1.852 | 195 |
| 2025-07-01 | 1.910 | 1.919 | 1.910 | 1.919 | 1.919 | 3,166 |
| 2025-06-30 | 1.700 | 1.905 | 1.700 | 1.905 | 1.905 | 12,928 |
| 2025-06-27 | 1.441 | 1.696 | 1.441 | 1.696 | 1.696 | 15,377 |
| 2025-06-26 | 1.629 | 1.629 | 1.343 | 1.477 | 1.477 | 2,754 |
| 2025-06-25 | 1.977 | 1.977 | 1.263 | 1.513 | 1.513 | 22,549 |
| 2025-06-24 | 1.977 | 1.977 | 1.977 | 1.977 | 1.977 | 379 |
| 2025-06-23 | 1.968 | 1.968 | 1.963 | 1.963 | 1.963 | 1,457 |
| 2025-06-19 | 2.022 | 2.022 | 1.910 | 1.914 | 1.914 | 8,123 |
| 2025-06-16 | 2.093 | 2.093 | 2.093 | 2.093 | 2.093 | 121 |
| 2025-06-13 | 1.968 | 2.463 | 1.968 | 2.102 | 2.102 | 96 |
| 2025-06-12 | 2.526 | 2.526 | 2.526 | 2.526 | 2.526 | 394 |
| 2025-06-11 | 2.106 | 2.481 | 2.106 | 2.481 | 2.481 | 426 |
| 2025-06-09 | 2.187 | 2.187 | 2.187 | 2.187 | 2.187 | 683 |
| 2025-06-05 | 2.945 | 2.945 | 2.285 | 2.285 | 2.285 | 388 |
| 2025-06-04 | 2.499 | 2.499 | 2.187 | 2.249 | 2.249 | 318 |
| 2025-06-02 | 2.633 | 2.633 | 2.633 | 2.633 | 2.633 | 428 |
| 2025-05-30 | 2.606 | 2.615 | 2.579 | 2.579 | 2.579 | 5,410 |
| 2025-05-27 | 3.079 | 3.079 | 3.079 | 3.079 | 3.079 | 323 |
| 2025-05-23 | 3.097 | 3.097 | 2.356 | 3.008 | 3.008 | 2,438 |
| 2025-05-22 | 2.356 | 2.356 | 2.356 | 2.356 | 2.356 | 2 |
| 2025-05-21 | 2.633 | 3.106 | 2.419 | 2.419 | 2.419 | 542 |
| 2025-05-20 | 2.347 | 2.347 | 2.347 | 2.347 | 2.347 | 190 |
| 2025-05-19 | 2.526 | 2.526 | 2.419 | 2.419 | 2.419 | 1,246 |
| 2025-05-16 | 2.892 | 2.892 | 2.338 | 2.526 | 2.526 | 5,284 |
| 2025-05-15 | 2.677 | 2.677 | 2.677 | 2.677 | 2.677 | 1,867 |
| 2025-05-14 | 2.329 | 2.677 | 2.329 | 2.677 | 2.677 | 923 |
| 2025-05-13 | 2.312 | 2.570 | 2.312 | 2.347 | 2.347 | 1,360 |
| 2025-05-12 | 2.231 | 3.213 | 2.231 | 3.034 | 3.034 | 3,093 |
| 2025-05-08 | 2.793 | 3.168 | 2.227 | 3.168 | 3.168 | 128 |
| 2025-05-07 | 3.829 | 3.829 | 2.785 | 2.785 | 2.785 | 8,516 |
| 2025-05-06 | 3.133 | 3.186 | 3.133 | 3.186 | 3.186 | 896 |
| 2025-05-05 | 3.882 | 3.882 | 2.820 | 3.829 | 3.829 | 1,670 |
| 2025-05-02 | 2.838 | 3.998 | 2.838 | 3.998 | 3.998 | 1,172 |
| 2025-04-30 | 4.186 | 4.186 | 3.972 | 3.972 | 3.972 | 1,116 |
| 2025-04-29 | 4.257 | 4.257 | 2.749 | 3.463 | 3.463 | 1,658 |
| 2025-04-28 | 4.364 | 4.364 | 4.364 | 4.364 | 4.364 | 34 |
| 2025-04-24 | 3.356 | 4.373 | 3.347 | 4.373 | 4.373 | 12,408 |
| 2025-04-23 | 3.615 | 5.020 | 3.615 | 3.615 | 3.615 | 9,780 |
| 2025-04-22 | 4.886 | 5.043 | 3.579 | 4.752 | 4.752 | 12,038 |
| 2025-04-16 | 3.998 | 4.909 | 3.998 | 4.842 | 4.842 | 12,852 |
| 2025-04-15 | 3.222 | 3.998 | 3.222 | 3.998 | 3.998 | 5,266 |
| 2025-04-14 | 4.355 | 4.355 | 3.124 | 3.124 | 3.124 | 2,974 |
| 2025-04-11 | 2.437 | 4.462 | 2.437 | 4.355 | 4.355 | 39,212 |
| 2025-04-10 | 2.365 | 2.437 | 2.365 | 2.437 | 2.437 | 912 |
| 2025-04-09 | 2.437 | 2.437 | 2.428 | 2.437 | 2.437 | 1,363 |
| 2025-04-08 | 2.124 | 2.437 | 2.124 | 2.437 | 2.437 | 1,631 |
| 2025-04-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 52 |
| 2025-04-04 | 1.919 | 2.008 | 1.785 | 1.874 | 1.874 | 1,591 |
| 2025-04-03 | 1.874 | 2.097 | 1.874 | 2.097 | 2.097 | 751 |
| 2025-04-02 | 1.785 | 2.097 | 1.785 | 2.097 | 2.097 | 690 |
| 2025-03-31 | 2.160 | 2.160 | 1.696 | 2.124 | 2.124 | 231 |
| 2025-03-28 | 1.785 | 2.008 | 1.785 | 2.008 | 2.008 | 2,483 |
| 2025-03-27 | 2.222 | 2.222 | 2.008 | 2.008 | 2.008 | 5,403 |
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.