Ecomb AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 4.485 | 4.485 | 4.485 | 4.485 | 4.485 | 1,205 |
| 2024-12-11 | 4.819 | 5.288 | 4.418 | 4.686 | 4.686 | 291 |
| 2024-12-10 | 4.819 | 5.355 | 4.819 | 5.355 | 5.355 | 200 |
| 2024-12-09 | 4.886 | 4.953 | 4.886 | 4.886 | 4.886 | 802 |
| 2024-12-06 | 4.819 | 5.355 | 4.819 | 5.355 | 5.355 | 966 |
| 2024-12-05 | 5.355 | 5.355 | 5.355 | 5.355 | 5.355 | 220 |
| 2024-12-04 | 5.355 | 5.355 | 4.886 | 4.886 | 4.886 | 510 |
| 2024-12-03 | 5.355 | 5.355 | 4.686 | 5.355 | 5.355 | 6,330 |
| 2024-12-02 | 6.225 | 6.225 | 6.158 | 6.225 | 6.225 | 179 |
| 2024-11-29 | 6.694 | 6.694 | 5.422 | 6.225 | 6.225 | 2,314 |
| 2024-11-28 | 6.694 | 7.631 | 5.355 | 6.694 | 6.694 | 6,085 |
| 2024-11-27 | 8.099 | 8.099 | 6.694 | 7.698 | 7.698 | 1,466 |
| 2024-11-26 | 8.099 | 8.099 | 8.099 | 8.099 | 8.099 | 209 |
| 2024-11-25 | 8.702 | 8.702 | 6.694 | 7.363 | 7.363 | 150 |
| 2024-11-22 | 8.568 | 8.702 | 7.095 | 8.066 | 8.066 | 1,328 |
| 2024-11-21 | 6.694 | 7.932 | 6.694 | 7.932 | 7.932 | 1,897 |
| 2024-11-20 | 7.329 | 7.329 | 7.329 | 7.329 | 7.329 | 60 |
| 2024-11-19 | 6.694 | 6.861 | 6.453 | 6.640 | 6.640 | 1,893 |
| 2024-11-18 | 6.426 | 7.296 | 6.426 | 7.296 | 7.296 | 691 |
| 2024-11-15 | 6.305 | 7.965 | 6.305 | 7.965 | 7.965 | 188 |
| 2024-11-14 | 8.501 | 8.501 | 6.145 | 7.363 | 7.363 | 1,527 |
| 2024-11-13 | 6.694 | 7.430 | 6.386 | 7.430 | 7.430 | 283 |
| 2024-11-12 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 1 |
| 2024-11-11 | 7.430 | 7.965 | 7.430 | 7.965 | 7.965 | 1,125 |
| 2024-11-08 | 7.698 | 8.601 | 7.698 | 8.601 | 8.601 | 90 |
| 2024-11-07 | 7.865 | 8.166 | 7.698 | 7.698 | 7.698 | 2,966 |
| 2024-11-06 | 7.898 | 7.898 | 7.865 | 7.865 | 7.865 | 348 |
| 2024-11-05 | 8.467 | 8.635 | 7.564 | 7.932 | 7.932 | 2,604 |
| 2024-11-04 | 8.969 | 8.969 | 7.564 | 7.698 | 7.698 | 2,804 |
| 2024-11-01 | 8.066 | 8.635 | 8.066 | 8.635 | 8.635 | 1,098 |
| 2024-10-31 | 9.237 | 9.237 | 8.032 | 8.969 | 8.969 | 1,017 |
| 2024-10-30 | 7.062 | 9.271 | 7.062 | 9.271 | 9.271 | 2,754 |
| 2024-10-29 | 8.568 | 8.568 | 8.568 | 8.568 | 8.568 | 149 |
| 2024-10-28 | 8.568 | 8.568 | 8.534 | 8.534 | 8.534 | 293 |
| 2024-10-25 | 8.601 | 8.601 | 8.601 | 8.601 | 8.601 | 8 |
| 2024-10-24 | 7.530 | 9.338 | 7.530 | 7.664 | 7.664 | 3,188 |
| 2024-10-23 | 8.635 | 8.635 | 7.530 | 8.601 | 8.601 | 699 |
| 2024-10-22 | 8.501 | 8.668 | 7.497 | 8.668 | 8.668 | 120 |
| 2024-10-21 | 8.367 | 8.367 | 7.463 | 8.300 | 8.300 | 31 |
| 2024-10-18 | 6.078 | 8.166 | 6.078 | 8.166 | 8.166 | 680 |
| 2024-10-17 | 8.166 | 8.200 | 6.694 | 6.694 | 6.694 | 2,665 |
| 2024-10-16 | 8.367 | 8.568 | 7.698 | 7.832 | 7.832 | 962 |
| 2024-10-15 | 7.898 | 8.099 | 7.898 | 8.099 | 8.099 | 1,359 |
| 2024-10-14 | 8.367 | 8.367 | 7.898 | 8.099 | 8.099 | 1,857 |
| 2024-10-11 | 8.434 | 9.003 | 8.434 | 8.702 | 8.702 | 29 |
| 2024-10-10 | 8.367 | 8.400 | 8.367 | 8.400 | 8.400 | 81 |
| 2024-10-09 | 8.802 | 9.070 | 8.367 | 8.635 | 8.635 | 4,214 |
| 2024-10-08 | 8.802 | 8.802 | 8.802 | 8.802 | 8.802 | 15 |
| 2024-10-07 | 9.003 | 9.003 | 8.099 | 8.367 | 8.367 | 388 |
| 2024-10-03 | 8.066 | 9.003 | 8.066 | 9.003 | 9.003 | 14 |
| 2024-10-02 | 8.099 | 8.534 | 8.066 | 8.166 | 8.166 | 1,960 |
| 2024-10-01 | 8.702 | 9.304 | 8.099 | 8.099 | 8.099 | 380 |
| 2024-09-30 | 8.334 | 8.568 | 8.200 | 8.568 | 8.568 | 1,605 |
| 2024-09-27 | 8.568 | 8.635 | 8.367 | 8.568 | 8.568 | 1,744 |
| 2024-09-26 | 8.568 | 8.568 | 8.032 | 8.568 | 8.568 | 1,110 |
| 2024-09-25 | 8.769 | 8.769 | 8.367 | 8.367 | 8.367 | 2,959 |
| 2024-09-24 | 8.969 | 9.773 | 7.698 | 8.769 | 8.769 | 5,872 |
| 2024-09-23 | 8.400 | 8.702 | 8.400 | 8.635 | 8.635 | 2,119 |
| 2024-09-20 | 8.702 | 9.338 | 8.400 | 8.400 | 8.400 | 4,454 |
| 2024-09-19 | 8.501 | 9.338 | 8.434 | 8.702 | 8.702 | 3,315 |
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.