Ecomb AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 2.231 | 2.231 | 2.231 | 2.231 | 2.231 | 117 |
| 2025-03-25 | 2.356 | 2.401 | 2.008 | 2.356 | 2.356 | 2,241 |
| 2025-03-24 | 2.356 | 2.356 | 2.356 | 2.356 | 2.356 | 580 |
| 2025-03-21 | 2.535 | 2.535 | 2.535 | 2.535 | 2.535 | 224 |
| 2025-03-18 | 2.249 | 2.249 | 2.249 | 2.249 | 2.249 | 2,608 |
| 2025-03-17 | 2.651 | 2.651 | 2.017 | 2.642 | 2.642 | 343 |
| 2025-03-14 | 2.374 | 2.651 | 2.365 | 2.651 | 2.651 | 2,180 |
| 2025-03-13 | 2.669 | 2.669 | 2.374 | 2.374 | 2.374 | 448 |
| 2025-03-12 | 2.374 | 2.374 | 2.365 | 2.365 | 2.365 | 2,989 |
| 2025-03-11 | 2.374 | 2.374 | 2.374 | 2.374 | 2.374 | 49 |
| 2025-03-07 | 2.356 | 2.356 | 2.356 | 2.356 | 2.356 | 2 |
| 2025-03-05 | 2.347 | 2.347 | 2.347 | 2.347 | 2.347 | 1,284 |
| 2025-03-04 | 2.347 | 2.428 | 2.347 | 2.347 | 2.347 | 1,721 |
| 2025-03-03 | 2.410 | 2.847 | 2.347 | 2.847 | 2.847 | 4,186 |
| 2025-02-28 | 3.436 | 3.436 | 2.329 | 2.677 | 2.677 | 12,906 |
| 2025-02-27 | 3.168 | 3.168 | 3.168 | 3.168 | 3.168 | 1,833 |
| 2025-02-26 | 3.168 | 3.168 | 3.168 | 3.168 | 3.168 | 249 |
| 2025-02-25 | 3.347 | 3.347 | 3.347 | 3.347 | 3.347 | 341 |
| 2025-02-24 | 3.168 | 3.168 | 3.168 | 3.168 | 3.168 | 1,696 |
| 2025-02-21 | 3.168 | 3.615 | 3.168 | 3.168 | 3.168 | 217 |
| 2025-02-19 | 3.177 | 3.177 | 3.177 | 3.177 | 3.177 | 683 |
| 2025-02-18 | 3.177 | 3.472 | 3.177 | 3.177 | 3.177 | 1,165 |
| 2025-02-17 | 3.177 | 3.481 | 3.177 | 3.177 | 3.177 | 1,217 |
| 2025-02-14 | 3.525 | 3.525 | 3.249 | 3.249 | 3.249 | 1,916 |
| 2025-02-13 | 4.016 | 4.239 | 4.016 | 4.016 | 4.016 | 1,959 |
| 2025-02-12 | 3.570 | 4.239 | 3.124 | 3.195 | 3.195 | 3,122 |
| 2025-02-11 | 4.217 | 4.217 | 3.548 | 4.150 | 4.150 | 1,973 |
| 2025-02-10 | 4.284 | 4.284 | 3.548 | 4.150 | 4.150 | 2,243 |
| 2025-02-07 | 3.481 | 4.150 | 3.481 | 4.150 | 4.150 | 363 |
| 2025-02-06 | 4.284 | 4.284 | 4.217 | 4.217 | 4.217 | 405 |
| 2025-02-05 | 3.481 | 4.083 | 3.481 | 3.481 | 3.481 | 4,658 |
| 2025-02-04 | 3.347 | 3.347 | 3.347 | 3.347 | 3.347 | 18 |
| 2025-02-03 | 3.347 | 3.481 | 3.347 | 3.347 | 3.347 | 2,241 |
| 2025-01-31 | 3.347 | 3.347 | 3.347 | 3.347 | 3.347 | 598 |
| 2025-01-30 | 3.481 | 4.016 | 3.481 | 3.949 | 3.949 | 2,552 |
| 2025-01-28 | 3.682 | 3.682 | 3.682 | 3.682 | 3.682 | 1,494 |
| 2025-01-27 | 4.351 | 4.552 | 3.682 | 3.682 | 3.682 | 385 |
| 2025-01-24 | 3.682 | 4.016 | 3.682 | 4.016 | 4.016 | 1,621 |
| 2025-01-23 | 4.016 | 4.016 | 3.481 | 4.016 | 4.016 | 3,080 |
| 2025-01-22 | 4.016 | 4.351 | 4.016 | 4.351 | 4.351 | 373 |
| 2025-01-20 | 3.748 | 4.686 | 3.414 | 4.686 | 4.686 | 4,584 |
| 2025-01-17 | 4.552 | 5.556 | 3.748 | 4.686 | 4.686 | 1,722 |
| 2025-01-16 | 3.548 | 4.552 | 3.548 | 4.552 | 4.552 | 106 |
| 2025-01-15 | 3.548 | 4.552 | 3.146 | 4.552 | 4.552 | 394 |
| 2025-01-14 | 3.481 | 4.686 | 3.481 | 4.686 | 4.686 | 463 |
| 2025-01-13 | 3.012 | 4.686 | 3.012 | 4.686 | 4.686 | 359 |
| 2025-01-10 | 2.945 | 4.686 | 2.945 | 4.686 | 4.686 | 6,239 |
| 2025-01-08 | 4.284 | 4.284 | 4.284 | 4.284 | 4.284 | 149 |
| 2025-01-07 | 2.945 | 4.351 | 2.945 | 4.351 | 4.351 | 149 |
| 2025-01-03 | 3.012 | 4.083 | 3.012 | 4.083 | 4.083 | 1,685 |
| 2025-01-02 | 3.748 | 4.016 | 3.748 | 3.949 | 3.949 | 2,215 |
| 2024-12-30 | 3.615 | 4.552 | 3.012 | 4.217 | 4.217 | 3,787 |
| 2024-12-27 | 2.410 | 3.682 | 2.410 | 3.682 | 3.682 | 353 |
| 2024-12-23 | 3.079 | 3.682 | 3.079 | 3.347 | 3.347 | 5,990 |
| 2024-12-20 | 3.079 | 3.280 | 3.079 | 3.079 | 3.079 | 1,615 |
| 2024-12-19 | 2.945 | 3.615 | 2.945 | 3.079 | 3.079 | 2,809 |
| 2024-12-18 | 3.682 | 3.682 | 3.682 | 3.682 | 3.682 | 1,867 |
| 2024-12-17 | 3.481 | 3.949 | 3.012 | 3.682 | 3.682 | 12,806 |
| 2024-12-16 | 4.418 | 4.418 | 3.682 | 3.682 | 3.682 | 3,178 |
| 2024-12-13 | 4.619 | 4.619 | 4.619 | 4.619 | 4.619 | 45 |
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.