Gosol Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.250 | 1.316 | 1.250 | 1.252 | 1.186 | 25,501 |
| 2024-08-16 | 1.278 | 1.414 | 1.226 | 1.250 | 1.184 | 126,556 |
| 2024-08-15 | 1.304 | 1.304 | 1.224 | 1.276 | 1.209 | 75,935 |
| 2024-08-14 | 1.278 | 1.390 | 1.220 | 1.304 | 1.235 | 217,397 |
| 2024-08-13 | 1.396 | 1.396 | 1.224 | 1.278 | 1.211 | 119,252 |
| 2024-08-12 | 1.360 | 1.400 | 1.350 | 1.398 | 1.324 | 18,283 |
| 2024-08-09 | 1.310 | 1.398 | 1.250 | 1.360 | 1.288 | 155,901 |
| 2024-08-08 | 1.370 | 1.400 | 1.300 | 1.366 | 1.294 | 66,658 |
| 2024-08-07 | 1.310 | 1.400 | 1.300 | 1.370 | 1.298 | 94,658 |
| 2024-08-06 | 1.336 | 1.336 | 1.302 | 1.310 | 1.241 | 43,548 |
| 2024-08-05 | 1.376 | 1.376 | 1.310 | 1.336 | 1.266 | 102,213 |
| 2024-08-02 | 1.360 | 1.458 | 1.350 | 1.376 | 1.304 | 34,061 |
| 2024-08-01 | 1.454 | 1.460 | 1.322 | 1.338 | 1.268 | 78,005 |
| 2024-07-31 | 1.440 | 1.460 | 1.300 | 1.454 | 1.378 | 22,868 |
| 2024-07-30 | 1.320 | 1.450 | 1.270 | 1.440 | 1.364 | 428,650 |
| 2024-07-29 | 1.380 | 1.380 | 1.300 | 1.320 | 1.251 | 89,969 |
| 2024-07-26 | 1.444 | 1.444 | 1.376 | 1.420 | 1.345 | 64,699 |
| 2024-07-25 | 1.442 | 1.442 | 1.400 | 1.418 | 1.343 | 66,586 |
| 2024-07-24 | 1.448 | 1.448 | 1.400 | 1.442 | 1.366 | 60,502 |
| 2024-07-23 | 1.402 | 1.456 | 1.400 | 1.448 | 1.372 | 140,092 |
| 2024-07-22 | 1.438 | 1.476 | 1.390 | 1.444 | 1.368 | 53,737 |
| 2024-07-19 | 1.442 | 1.480 | 1.390 | 1.438 | 1.362 | 20,289 |
| 2024-07-18 | 1.480 | 1.480 | 1.392 | 1.442 | 1.366 | 54,668 |
| 2024-07-17 | 1.448 | 1.490 | 1.400 | 1.448 | 1.372 | 51,841 |
| 2024-07-16 | 1.470 | 1.470 | 1.400 | 1.442 | 1.366 | 65,313 |
| 2024-07-15 | 1.418 | 1.500 | 1.416 | 1.470 | 1.393 | 305,605 |
| 2024-07-12 | 1.390 | 1.400 | 1.300 | 1.400 | 1.326 | 187,578 |
| 2024-07-11 | 1.280 | 1.430 | 1.280 | 1.390 | 1.317 | 214,621 |
| 2024-07-10 | 1.278 | 1.280 | 1.200 | 1.280 | 1.213 | 34,837 |
| 2024-07-09 | 1.310 | 1.310 | 1.170 | 1.278 | 1.211 | 331,149 |
| 2024-07-08 | 1.398 | 1.400 | 1.310 | 1.358 | 1.287 | 23,038 |
| 2024-07-05 | 1.300 | 1.390 | 1.250 | 1.370 | 1.298 | 486,158 |
| 2024-07-04 | 1.256 | 1.336 | 1.200 | 1.300 | 1.232 | 160,125 |
| 2024-07-03 | 1.220 | 1.292 | 1.160 | 1.258 | 1.192 | 63,992 |
| 2024-07-02 | 1.202 | 1.286 | 1.172 | 1.200 | 1.137 | 46,710 |
| 2024-07-01 | 1.190 | 1.202 | 1.160 | 1.202 | 1.139 | 88,948 |
| 2024-06-28 | 1.220 | 1.298 | 1.200 | 1.206 | 1.143 | 45,311 |
| 2024-06-27 | 1.300 | 1.300 | 1.220 | 1.220 | 1.156 | 36,548 |
| 2024-06-26 | 1.330 | 1.330 | 1.280 | 1.300 | 1.232 | 28,263 |
| 2024-06-25 | 1.350 | 1.350 | 1.250 | 1.334 | 1.264 | 35,503 |
| 2024-06-24 | 1.250 | 1.380 | 1.250 | 1.360 | 1.288 | 99,336 |
| 2024-06-20 | 1.200 | 1.300 | 1.140 | 1.300 | 1.232 | 214,951 |
| 2024-06-19 | 1.296 | 1.296 | 1.200 | 1.200 | 1.137 | 141,268 |
| 2024-06-18 | 1.258 | 1.370 | 1.240 | 1.296 | 1.228 | 84,448 |
| 2024-06-17 | 1.310 | 1.388 | 1.256 | 1.288 | 1.220 | 69,555 |
| 2024-06-14 | 1.300 | 1.346 | 1.256 | 1.300 | 1.232 | 79,300 |
| 2024-06-13 | 1.298 | 1.380 | 1.272 | 1.280 | 1.213 | 41,349 |
| 2024-06-12 | 1.330 | 1.350 | 1.270 | 1.270 | 1.203 | 72,954 |
| 2024-06-11 | 1.350 | 1.350 | 1.290 | 1.330 | 1.260 | 43,814 |
| 2024-06-10 | 1.320 | 1.394 | 1.282 | 1.350 | 1.279 | 133,022 |
| 2024-06-07 | 1.306 | 1.350 | 1.294 | 1.306 | 1.237 | 75,188 |
| 2024-06-05 | 1.320 | 1.390 | 1.300 | 1.306 | 1.237 | 185,685 |
| 2024-06-04 | 1.314 | 1.336 | 1.262 | 1.320 | 1.251 | 176,924 |
| 2024-06-03 | 1.320 | 1.320 | 1.252 | 1.314 | 1.245 | 282,894 |
| 2024-05-31 | 1.390 | 1.390 | 1.280 | 1.320 | 1.251 | 228,494 |
| 2024-05-30 | 1.308 | 1.450 | 1.308 | 1.390 | 1.317 | 223,312 |
| 2024-05-29 | 1.320 | 1.400 | 1.284 | 1.308 | 1.239 | 431,401 |
| 2024-05-28 | 1.540 | 1.542 | 1.316 | 1.430 | 1.241 | 399,802 |
| 2024-05-27 | 1.550 | 1.600 | 1.474 | 1.540 | 1.337 | 158,537 |
| 2024-05-24 | 1.450 | 1.868 | 1.350 | 1.530 | 1.328 | 296,607 |
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.