Gosol Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.592	0.592	0.582	0.588	0.588	39,786
2026-10-14	0.570	0.570	0.554	0.570	0.570	12,384
2026-10-13	0.558	0.558	0.556	0.558	0.558	14,615
2026-10-12	0.572	0.572	0.572	0.572	0.572	6,801
2026-10-09	0.574	0.594	0.572	0.588	0.588	4,576
2026-10-08	0.572	0.598	0.572	0.598	0.598	2,445
2026-10-07	0.572	0.610	0.572	0.574	0.574	10,575
2026-10-06	0.624	0.624	0.574	0.574	0.574	8,009
2026-10-05	0.726	0.726	0.570	0.578	0.578	126,079
2026-10-02	0.508	0.750	0.492	0.600	0.600	336,378
2026-10-01	0.514	0.514	0.500	0.500	0.500	2,538
2026-09-30	0.500	0.514	0.500	0.514	0.514	2,064
2026-09-29	0.485	0.500	0.485	0.490	0.490	7,666
2026-09-28	0.516	0.516	0.450	0.500	0.500	25,516
2026-09-25	0.480	0.542	0.441	0.516	0.516	766,689
2026-09-24	0.542	0.542	0.460	0.518	0.518	6,449
2026-09-23	0.530	0.542	0.530	0.530	0.530	2,360
2026-09-22	0.562	0.564	0.500	0.538	0.538	369,134
2026-09-21	0.546	0.546	0.546	0.546	0.546	244
2026-09-18	0.520	0.552	0.520	0.522	0.522	358,191
2026-09-17	0.528	0.546	0.510	0.520	0.520	86,619
2026-09-16	0.504	0.546	0.502	0.528	0.528	14,020
2026-09-15	0.530	0.530	0.500	0.530	0.530	50,865
2026-09-14	0.570	0.570	0.540	0.540	0.540	29,694
2026-09-11	0.518	0.574	0.518	0.574	0.574	1,380
2026-09-10	0.516	0.530	0.516	0.530	0.530	17,828
2026-09-09	0.520	0.548	0.510	0.538	0.538	176,357
2026-09-08	0.526	0.588	0.524	0.560	0.560	124,983
2026-09-07	0.544	0.560	0.532	0.560	0.560	164,086
2026-09-04	0.572	0.572	0.560	0.570	0.570	29,052
2026-09-03	0.612	0.612	0.524	0.588	0.588	262,646
2026-09-02	0.606	0.614	0.540	0.614	0.614	3,958
2026-09-01	0.584	0.606	0.584	0.590	0.590	25,100
2026-08-31	0.614	0.614	0.560	0.570	0.570	261,343
2026-08-28	0.592	0.664	0.592	0.612	0.612	43,591
2026-08-27	0.524	0.638	0.524	0.592	0.592	155,722
2026-08-26	0.592	0.592	0.552	0.552	0.552	8,021
2026-08-25	0.592	0.592	0.514	0.522	0.522	4,126
2026-08-24	0.540	0.540	0.516	0.540	0.540	37,280
2026-08-21	0.538	0.568	0.538	0.542	0.542	70,845
2026-08-20	0.560	0.588	0.556	0.570	0.570	31,573
2026-08-19	0.562	0.566	0.526	0.566	0.566	172,498
2026-08-18	0.550	0.564	0.532	0.534	0.534	16,136
2026-08-17	0.562	0.566	0.562	0.562	0.562	36,414
2026-08-14	0.570	0.570	0.564	0.564	0.564	1,461
2026-08-13	0.572	0.600	0.570	0.596	0.596	219,009
2026-08-12	0.604	0.604	0.562	0.562	0.562	54,681
2026-08-11	0.594	0.600	0.572	0.572	0.572	9,930
2026-08-10	0.612	0.612	0.570	0.570	0.570	41,150
2026-08-07	0.582	0.612	0.580	0.582	0.582	8,373
2026-08-06	0.600	0.638	0.574	0.600	0.600	301,947
2026-08-05	0.588	0.606	0.582	0.582	0.582	53,579
2026-08-04	0.682	0.682	0.566	0.600	0.600	61,583
2026-08-03	0.650	0.678	0.598	0.670	0.670	15,298
2026-07-31	0.530	0.668	0.530	0.648	0.648	166,775
2026-07-30	0.540	0.550	0.524	0.524	0.524	5,913
2026-07-29	0.550	0.580	0.550	0.550	0.550	6,819
2026-07-28	0.558	0.620	0.558	0.582	0.582	20,673
2026-07-27	0.622	0.622	0.441	0.582	0.582	177,160
2026-07-24	0.632	0.634	0.580	0.622	0.622	96,428

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0200 SEK
2025-05-19	0.0200 SEK
2024-05-29	0.1200 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.