Ecomb AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.243	0.269	0.243	0.255	0.255	168,403
2026-10-16	0.255	0.272	0.251	0.259	0.259	165,676
2026-10-15	0.272	0.272	0.238	0.245	0.245	1,388,333
2026-10-14	0.266	0.292	0.265	0.267	0.267	467,514
2026-10-13	0.296	0.306	0.262	0.295	0.295	655,667
2026-10-12	0.309	0.310	0.285	0.310	0.310	184,160
2026-10-09	0.300	0.319	0.292	0.309	0.309	386,669
2026-10-08	0.299	0.316	0.277	0.303	0.303	1,321,973
2026-10-07	0.283	0.291	0.263	0.283	0.283	136,222
2026-10-06	0.285	0.292	0.265	0.273	0.273	710,213
2026-10-05	0.270	0.290	0.270	0.285	0.285	165,065
2026-10-02	0.267	0.271	0.261	0.269	0.269	263,562
2026-10-01	0.262	0.300	0.262	0.280	0.280	395,882
2026-09-30	0.285	0.285	0.270	0.270	0.270	228,649
2026-09-29	0.263	0.279	0.250	0.279	0.279	416,034
2026-09-28	0.280	0.295	0.243	0.252	0.252	1,482,297
2026-09-25	0.270	0.281	0.258	0.279	0.279	189,470
2026-09-24	0.260	0.277	0.252	0.273	0.273	186,710
2026-09-23	0.255	0.281	0.255	0.281	0.281	221,225
2026-09-22	0.260	0.268	0.260	0.268	0.268	43,529
2026-09-21	0.274	0.275	0.258	0.258	0.258	341,500
2026-09-18	0.305	0.310	0.268	0.276	0.276	825,420
2026-09-17	0.295	0.301	0.283	0.300	0.300	163,709
2026-09-16	0.293	0.304	0.285	0.295	0.295	455,533
2026-09-15	0.323	0.323	0.299	0.305	0.305	546,318
2026-09-14	0.305	0.328	0.305	0.327	0.327	44,392
2026-09-11	0.315	0.320	0.310	0.320	0.320	174,918
2026-09-10	0.312	0.338	0.310	0.330	0.330	153,520
2026-09-09	0.305	0.324	0.305	0.324	0.324	12,369
2026-09-08	0.324	0.324	0.310	0.320	0.320	50,641
2026-09-07	0.330	0.336	0.310	0.321	0.321	143,977
2026-09-04	0.333	0.333	0.302	0.330	0.330	453,000
2026-09-03	0.323	0.335	0.323	0.325	0.325	86,988
2026-09-02	0.341	0.381	0.310	0.343	0.343	1,642,106
2026-09-01	0.390	0.399	0.353	0.382	0.382	77,569
2026-08-31	0.359	0.399	0.332	0.394	0.394	326,011
2026-08-28	0.336	0.365	0.334	0.360	0.360	331,756
2026-08-27	0.395	0.395	0.330	0.354	0.354	900,220
2026-08-26	0.386	0.441	0.386	0.427	0.427	13,830
2026-08-25	0.430	0.430	0.375	0.409	0.409	27,072
2026-08-24	0.434	0.434	0.415	0.415	0.415	143,384
2026-08-21	0.380	0.437	0.380	0.420	0.420	95,879
2026-08-20	0.390	0.390	0.345	0.380	0.380	35,155
2026-08-19	0.418	0.418	0.399	0.399	0.399	44,340
2026-08-18	0.398	0.399	0.386	0.399	0.399	62,485
2026-08-17	0.399	0.399	0.399	0.399	0.399	1,400
2026-08-14	0.395	0.396	0.371	0.389	0.389	43,151
2026-08-13	0.416	0.416	0.390	0.396	0.396	15,989
2026-08-12	0.417	0.417	0.370	0.417	0.417	536
2026-08-11	0.392	0.419	0.365	0.419	0.419	186,703
2026-08-10	0.436	0.437	0.410	0.410	0.410	210,926
2026-08-07	0.392	0.431	0.392	0.431	0.431	17,981
2026-08-06	0.435	0.435	0.390	0.422	0.422	114,809
2026-08-05	0.449	0.449	0.416	0.440	0.440	7,186
2026-08-04	0.438	0.469	0.411	0.440	0.440	114,942
2026-08-03	0.425	0.439	0.425	0.438	0.438	63,473
2026-07-31	0.448	0.448	0.411	0.425	0.425	122,823
2026-07-30	0.474	0.474	0.421	0.450	0.450	163,032
2026-07-29	0.469	0.498	0.421	0.452	0.452	847,287
2026-07-28	0.417	0.499	0.417	0.474	0.474	506,807

Page 1 of 5 · 241 trading daysOlder →

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.