Ecomb AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 9.371 | 9.371 | 8.534 | 9.338 | 9.338 | 672 |
| 2024-09-16 | 8.534 | 8.534 | 8.367 | 8.400 | 8.400 | 3,559 |
| 2024-09-13 | 8.969 | 9.003 | 8.969 | 9.003 | 9.003 | 1,031 |
| 2024-09-11 | 8.534 | 9.036 | 8.501 | 9.036 | 9.036 | 110 |
| 2024-09-10 | 8.969 | 8.969 | 8.534 | 8.534 | 8.534 | 73 |
| 2024-09-09 | 8.668 | 9.036 | 8.668 | 9.036 | 9.036 | 633 |
| 2024-09-06 | 9.137 | 9.137 | 9.137 | 9.137 | 9.137 | 360 |
| 2024-09-05 | 8.367 | 9.271 | 8.367 | 9.271 | 9.271 | 1,470 |
| 2024-09-04 | 8.702 | 8.702 | 8.702 | 8.702 | 8.702 | 1 |
| 2024-09-03 | 9.271 | 9.271 | 8.334 | 8.334 | 8.334 | 1,874 |
| 2024-09-02 | 9.773 | 9.773 | 8.668 | 8.769 | 8.769 | 4,597 |
| 2024-08-30 | 10.007 | 10.676 | 8.702 | 8.702 | 8.702 | 5,065 |
| 2024-08-29 | 9.907 | 9.907 | 8.869 | 9.170 | 9.170 | 897 |
| 2024-08-28 | 8.200 | 9.338 | 8.200 | 9.338 | 9.338 | 112 |
| 2024-08-27 | 9.170 | 10.007 | 8.568 | 9.103 | 9.103 | 3,862 |
| 2024-08-26 | 9.137 | 9.371 | 8.936 | 8.936 | 8.936 | 562 |
| 2024-08-23 | 10.308 | 10.342 | 8.769 | 8.936 | 8.936 | 4,945 |
| 2024-08-22 | 9.204 | 10.342 | 9.204 | 10.342 | 10.342 | 16 |
| 2024-08-21 | 10.576 | 10.576 | 10.040 | 10.040 | 10.040 | 87 |
| 2024-08-20 | 8.702 | 10.643 | 8.702 | 10.141 | 10.141 | 3,289 |
| 2024-08-19 | 8.568 | 8.668 | 8.367 | 8.668 | 8.668 | 1,735 |
| 2024-08-16 | 9.103 | 9.103 | 8.367 | 8.568 | 8.568 | 81 |
| 2024-08-15 | 9.404 | 9.404 | 8.635 | 8.969 | 8.969 | 2,268 |
| 2024-08-14 | 9.672 | 9.672 | 9.036 | 9.639 | 9.639 | 748 |
| 2024-08-13 | 10.743 | 10.743 | 8.936 | 9.672 | 9.672 | 1,648 |
| 2024-08-12 | 10.777 | 10.777 | 8.936 | 8.936 | 8.936 | 7 |
| 2024-08-09 | 10.844 | 10.844 | 8.869 | 10.676 | 10.676 | 307 |
| 2024-08-08 | 10.475 | 10.877 | 8.501 | 10.877 | 10.877 | 201 |
| 2024-08-07 | 10.609 | 10.609 | 10.475 | 10.475 | 10.475 | 441 |
| 2024-08-06 | 9.973 | 9.973 | 8.400 | 9.371 | 9.371 | 5,657 |
| 2024-08-05 | 10.710 | 10.710 | 9.170 | 9.973 | 9.973 | 1,691 |
| 2024-08-02 | 11.044 | 11.044 | 9.471 | 10.710 | 10.710 | 2,942 |
| 2024-08-01 | 10.040 | 11.346 | 10.040 | 10.174 | 10.174 | 4,488 |
| 2024-07-31 | 9.907 | 11.915 | 9.907 | 11.881 | 11.881 | 60 |
| 2024-07-30 | 12.048 | 12.048 | 9.806 | 11.714 | 11.714 | 2,677 |
| 2024-07-29 | 10.777 | 12.617 | 10.777 | 12.617 | 12.617 | 418 |
| 2024-07-26 | 10.409 | 12.550 | 10.375 | 10.777 | 10.777 | 2,409 |
| 2024-07-25 | 11.379 | 12.651 | 11.379 | 12.651 | 12.651 | 15 |
| 2024-07-24 | 12.718 | 12.718 | 12.718 | 12.718 | 12.718 | 10 |
| 2024-07-23 | 13.320 | 14.057 | 8.836 | 12.986 | 12.986 | 711 |
| 2024-07-19 | 13.320 | 13.320 | 13.320 | 13.320 | 13.320 | 6 |
| 2024-07-18 | 8.735 | 13.320 | 8.735 | 13.320 | 13.320 | 228 |
| 2024-07-17 | 10.542 | 10.542 | 10.475 | 10.475 | 10.475 | 10 |
| 2024-07-16 | 11.379 | 11.714 | 8.802 | 9.706 | 9.706 | 5,960 |
| 2024-07-15 | 9.036 | 16.734 | 9.036 | 10.475 | 10.475 | 8,394 |
| 2024-07-12 | 8.969 | 9.036 | 8.969 | 9.036 | 9.036 | 901 |
| 2024-07-11 | 9.103 | 9.103 | 8.066 | 8.969 | 8.969 | 327 |
| 2024-07-10 | 8.367 | 8.367 | 6.894 | 8.367 | 8.367 | 74 |
| 2024-07-09 | 8.367 | 9.137 | 7.765 | 8.400 | 8.400 | 1,065 |
| 2024-07-08 | 8.032 | 8.668 | 8.032 | 8.501 | 8.501 | 2,230 |
| 2024-07-05 | 9.271 | 9.338 | 8.066 | 8.534 | 8.534 | 7,504 |
| 2024-07-04 | 11.044 | 11.044 | 9.404 | 10.676 | 10.676 | 1,143 |
| 2024-07-03 | 11.111 | 12.617 | 9.840 | 10.710 | 10.710 | 610 |
| 2024-07-02 | 10.710 | 12.852 | 10.710 | 12.584 | 12.584 | 350 |
| 2024-07-01 | 10.040 | 10.174 | 9.271 | 10.174 | 10.174 | 1,025 |
| 2024-06-28 | 9.271 | 10.174 | 8.200 | 10.174 | 10.174 | 230 |
| 2024-06-27 | 10.174 | 10.174 | 9.271 | 9.271 | 9.271 | 2,446 |
| 2024-06-26 | 10.475 | 11.245 | 9.271 | 10.275 | 10.275 | 5,572 |
| 2024-06-25 | 8.702 | 10.475 | 8.702 | 10.475 | 10.475 | 1,477 |
| 2024-06-24 | 9.639 | 9.639 | 8.702 | 8.735 | 8.735 | 441 |
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.