Gosol Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.636	0.636	0.612	0.632	0.632	6,047
2026-07-22	0.602	0.620	0.598	0.620	0.620	19,883
2026-07-21	0.676	0.676	0.600	0.600	0.600	22,691
2026-07-20	0.660	0.660	0.626	0.626	0.626	950
2026-07-17	0.602	0.670	0.602	0.670	0.670	53,097
2026-07-16	0.646	0.646	0.624	0.646	0.646	103,568
2026-07-15	0.670	0.724	0.646	0.678	0.678	23,374
2026-07-14	0.738	0.748	0.662	0.670	0.670	39,019
2026-07-13	0.674	0.744	0.662	0.662	0.662	16,664
2026-07-10	0.636	0.664	0.636	0.646	0.646	7,852
2026-07-09	0.656	0.656	0.656	0.656	0.656	7,418
2026-07-08	0.630	0.680	0.630	0.646	0.646	10,802
2026-07-07	0.630	0.700	0.630	0.662	0.662	61,942
2026-07-06	0.662	0.678	0.660	0.670	0.670	41,764
2026-07-03	0.690	0.690	0.610	0.662	0.662	4,925
2026-07-02	0.652	0.652	0.610	0.630	0.630	6,470
2026-07-01	0.616	0.616	0.606	0.606	0.606	2,674
2026-06-30	0.660	0.692	0.600	0.616	0.616	5,105
2026-06-29	0.642	0.686	0.642	0.660	0.660	58,643
2026-06-26	0.620	0.640	0.602	0.640	0.640	3,688
2026-06-25	0.620	0.640	0.620	0.630	0.630	23,988
2026-06-24	0.640	0.640	0.602	0.620	0.620	18,080
2026-06-23	0.600	0.640	0.600	0.640	0.640	7,576
2026-06-22	0.628	0.628	0.580	0.612	0.612	59,304
2026-06-18	0.590	0.626	0.586	0.626	0.626	4,671
2026-06-17	0.626	0.626	0.600	0.600	0.600	9,341
2026-06-16	0.600	0.600	0.600	0.600	0.600	1,052
2026-06-15	0.638	0.638	0.582	0.602	0.602	90,655
2026-06-12	0.638	0.638	0.624	0.638	0.638	10,909
2026-06-11	0.586	0.624	0.580	0.622	0.622	14,261
2026-06-10	0.628	0.628	0.586	0.586	0.586	3,499
2026-06-09	0.610	0.620	0.542	0.596	0.596	17,483
2026-06-08	0.616	0.616	0.616	0.616	0.616	1,225
2026-06-05	0.654	0.654	0.654	0.654	0.634	14,409
2026-06-04	0.658	0.658	0.610	0.610	0.591	22,228
2026-06-03	0.634	0.634	0.612	0.634	0.615	68,588
2026-06-02	0.638	0.658	0.634	0.634	0.615	25,635
2026-06-01	0.646	0.646	0.610	0.644	0.624	108,470
2026-05-29	0.660	0.660	0.660	0.660	0.640	1,140
2026-05-28	0.618	0.618	0.590	0.616	0.597	70,008
2026-05-27	0.616	0.636	0.612	0.620	0.601	30,103
2026-05-26	0.660	0.666	0.612	0.638	0.619	100,636
2026-05-25	0.668	0.670	0.632	0.660	0.640	198,188
2026-05-22	0.710	0.710	0.648	0.678	0.657	24,020
2026-05-21	0.680	0.716	0.646	0.708	0.686	36,449
2026-05-20	0.718	0.734	0.678	0.678	0.657	50,005
2026-05-19	0.750	0.750	0.666	0.706	0.684	188,075
2026-05-18	0.780	0.798	0.722	0.742	0.719	115,478
2026-05-15	0.798	0.798	0.730	0.760	0.737	63,226
2026-05-13	0.746	0.746	0.730	0.730	0.708	8,879
2026-05-12	0.800	0.800	0.702	0.748	0.725	7,088
2026-05-11	0.748	0.800	0.694	0.762	0.739	92,467
2026-05-08	0.700	0.720	0.688	0.720	0.698	45,357
2026-05-07	0.742	0.750	0.722	0.744	0.721	80,553
2026-05-06	0.744	0.744	0.702	0.740	0.717	20,256
2026-05-05	0.750	0.780	0.744	0.744	0.721	142,403
2026-05-04	0.672	0.734	0.672	0.712	0.690	115,093
2026-04-30	0.728	0.728	0.664	0.666	0.646	95,158
2026-04-29	0.780	0.780	0.684	0.728	0.706	46,167
2026-04-28	0.700	0.776	0.700	0.756	0.733	93,285

← NewerPage 2 of 3 · 125 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.