Gosol Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.390 | 1.450 | 1.350 | 1.450 | 1.258 | 256,180 |
| 2024-05-22 | 1.470 | 1.470 | 1.310 | 1.390 | 1.206 | 403,572 |
| 2024-05-21 | 1.640 | 1.640 | 1.222 | 1.428 | 1.239 | 2,441,145 |
| 2024-05-20 | 1.900 | 1.986 | 1.868 | 1.868 | 1.621 | 148,539 |
| 2024-05-17 | 1.980 | 1.980 | 1.822 | 1.900 | 1.649 | 210,624 |
| 2024-05-16 | 1.966 | 1.998 | 1.824 | 1.980 | 1.718 | 289,632 |
| 2024-05-15 | 1.852 | 2.000 | 1.852 | 1.966 | 1.706 | 119,327 |
| 2024-05-14 | 1.940 | 1.970 | 1.870 | 1.956 | 1.698 | 53,931 |
| 2024-05-13 | 1.998 | 1.998 | 1.824 | 1.940 | 1.684 | 84,347 |
| 2024-05-10 | 1.998 | 2.025 | 1.910 | 1.998 | 1.734 | 19,376 |
| 2024-05-08 | 2.015 | 2.035 | 1.920 | 1.998 | 1.734 | 20,345 |
| 2024-05-07 | 2.070 | 2.070 | 1.900 | 2.015 | 1.749 | 47,612 |
| 2024-05-06 | 1.948 | 2.050 | 1.822 | 1.980 | 1.718 | 58,766 |
| 2024-05-03 | 1.950 | 2.040 | 1.900 | 1.948 | 1.691 | 66,210 |
| 2024-05-02 | 1.958 | 2.040 | 1.900 | 1.950 | 1.692 | 55,913 |
| 2024-04-30 | 1.920 | 1.960 | 1.850 | 1.958 | 1.699 | 9,689 |
| 2024-04-29 | 1.892 | 1.960 | 1.862 | 1.912 | 1.659 | 40,544 |
| 2024-04-26 | 1.944 | 1.944 | 1.800 | 1.892 | 1.642 | 84,851 |
| 2024-04-25 | 2.040 | 2.080 | 1.830 | 1.946 | 1.689 | 96,449 |
| 2024-04-24 | 1.998 | 1.998 | 1.902 | 1.976 | 1.715 | 10,180 |
| 2024-04-23 | 2.025 | 2.025 | 1.900 | 1.998 | 1.734 | 52,743 |
| 2024-04-22 | 1.994 | 2.060 | 1.880 | 1.996 | 1.732 | 116,064 |
| 2024-04-19 | 2.065 | 2.065 | 1.912 | 1.994 | 1.731 | 38,348 |
| 2024-04-18 | 2.025 | 2.095 | 1.910 | 1.910 | 1.658 | 28,716 |
| 2024-04-17 | 2.045 | 2.075 | 1.912 | 2.025 | 1.758 | 68,792 |
| 2024-04-16 | 2.140 | 2.140 | 1.910 | 2.045 | 1.775 | 120,844 |
| 2024-04-15 | 2.030 | 2.140 | 2.000 | 2.030 | 1.762 | 65,234 |
| 2024-04-12 | 1.990 | 2.140 | 1.990 | 2.030 | 1.762 | 68,507 |
| 2024-04-11 | 2.135 | 2.180 | 1.960 | 2.140 | 1.857 | 82,730 |
| 2024-04-10 | 2.190 | 2.190 | 2.060 | 2.135 | 1.853 | 38,422 |
| 2024-04-09 | 2.200 | 2.215 | 2.140 | 2.190 | 1.901 | 104,007 |
| 2024-04-08 | 2.190 | 2.200 | 2.075 | 2.140 | 1.857 | 89,000 |
| 2024-04-05 | 2.120 | 2.200 | 2.030 | 2.200 | 1.909 | 64,649 |
| 2024-04-04 | 1.962 | 2.200 | 1.962 | 2.100 | 1.823 | 203,948 |
| 2024-04-03 | 1.984 | 2.100 | 1.940 | 1.962 | 1.703 | 276,502 |
| 2024-04-02 | 2.020 | 2.170 | 1.962 | 2.040 | 1.771 | 136,236 |
| 2024-03-28 | 2.010 | 2.100 | 2.000 | 2.020 | 1.753 | 48,480 |
| 2024-03-27 | 2.000 | 2.050 | 1.910 | 2.010 | 1.745 | 102,974 |
| 2024-03-26 | 2.000 | 2.000 | 1.900 | 2.000 | 1.735 | 108,672 |
| 2024-03-25 | 1.960 | 2.138 | 1.910 | 2.058 | 1.786 | 55,566 |
| 2024-03-22 | 1.930 | 2.020 | 1.860 | 2.009 | 1.743 | 90,117 |
| 2024-03-21 | 2.060 | 2.060 | 1.896 | 2.030 | 1.762 | 104,593 |
| 2024-03-20 | 1.990 | 2.128 | 1.920 | 1.920 | 1.666 | 72,156 |
| 2024-03-19 | 2.170 | 2.170 | 1.935 | 1.990 | 1.727 | 26,717 |
| 2024-03-18 | 2.049 | 2.179 | 2.033 | 2.033 | 1.764 | 98,556 |
| 2024-03-15 | 2.058 | 2.060 | 1.930 | 2.049 | 1.778 | 33,063 |
| 2024-03-14 | 1.990 | 2.090 | 1.902 | 2.000 | 1.736 | 65,972 |
| 2024-03-13 | 2.000 | 2.000 | 1.860 | 1.990 | 1.727 | 158,696 |
| 2024-03-12 | 2.140 | 2.150 | 1.960 | 2.062 | 1.790 | 166,344 |
| 2024-03-11 | 2.198 | 2.198 | 2.020 | 2.140 | 1.857 | 59,417 |
| 2024-03-08 | 2.210 | 2.210 | 2.120 | 2.198 | 1.907 | 43,498 |
| 2024-03-07 | 2.050 | 2.260 | 2.010 | 2.210 | 1.918 | 50,517 |
| 2024-03-06 | 2.150 | 2.290 | 2.042 | 2.150 | 1.866 | 40,220 |
| 2024-03-05 | 2.200 | 2.200 | 2.150 | 2.150 | 1.866 | 45,981 |
| 2024-03-04 | 2.250 | 2.250 | 2.150 | 2.150 | 1.866 | 81,970 |
| 2024-03-01 | 2.400 | 2.400 | 2.211 | 2.290 | 1.988 | 179,218 |
| 2024-02-29 | 2.181 | 2.600 | 2.181 | 2.400 | 2.083 | 704,302 |
| 2024-02-28 | 2.210 | 2.210 | 2.020 | 2.180 | 1.892 | 40,865 |
| 2024-02-27 | 2.060 | 2.180 | 2.001 | 2.175 | 1.888 | 43,861 |
| 2024-02-26 | 2.000 | 2.060 | 1.838 | 2.060 | 1.788 | 32,931 |
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.