Gosol Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.758	0.758	0.670	0.680	0.659	82,953
2026-04-24	0.778	0.778	0.648	0.758	0.735	62,389
2026-04-23	0.752	0.770	0.746	0.756	0.733	77,298
2026-04-22	0.734	0.750	0.734	0.742	0.719	76,322
2026-04-21	0.730	0.784	0.698	0.734	0.712	31,356
2026-04-20	0.770	0.796	0.700	0.730	0.708	41,616
2026-04-17	0.690	0.770	0.670	0.752	0.729	277,510
2026-04-16	0.650	0.834	0.612	0.694	0.673	139,829
2026-04-15	0.636	0.694	0.636	0.688	0.667	103,750
2026-04-14	0.694	0.694	0.638	0.638	0.619	16,857
2026-04-13	0.620	0.692	0.600	0.654	0.634	129,576
2026-04-10	0.640	0.696	0.630	0.632	0.613	101,885
2026-04-09	0.600	0.648	0.584	0.602	0.584	14,891
2026-04-08	0.568	0.600	0.568	0.600	0.582	1,695,613
2026-04-07	0.560	0.560	0.530	0.530	0.514	56,134
2026-04-02	0.562	0.562	0.520	0.556	0.539	28,329
2026-04-01	0.556	0.566	0.510	0.560	0.543	35,085
2026-03-31	0.578	0.578	0.550	0.550	0.533	41,075
2026-03-30	0.538	0.552	0.538	0.538	0.522	57,122
2026-03-27	0.512	0.552	0.512	0.524	0.508	74,859
2026-03-26	0.566	0.584	0.534	0.562	0.545	34,583
2026-03-25	0.514	0.554	0.514	0.554	0.537	36,822
2026-03-24	0.520	0.522	0.506	0.522	0.506	14,448
2026-03-23	0.572	0.598	0.502	0.544	0.527	330,305
2026-03-20	0.570	0.592	0.550	0.550	0.533	95,283
2026-03-19	0.492	0.594	0.492	0.568	0.551	96,510
2026-03-18	0.548	0.554	0.492	0.522	0.506	148,126
2026-03-17	0.502	0.518	0.502	0.518	0.502	11,621
2026-03-16	0.522	0.522	0.483	0.518	0.502	83,592
2026-03-13	0.570	0.628	0.522	0.526	0.510	209,896
2026-03-12	0.514	0.576	0.514	0.570	0.553	20,827
2026-03-11	0.588	0.590	0.530	0.538	0.522	304,889
2026-03-10	0.550	0.586	0.550	0.574	0.556	113,796
2026-03-09	0.598	0.630	0.550	0.560	0.543	217,044
2026-03-06	0.562	0.590	0.542	0.590	0.572	136,560
2026-03-05	0.556	0.568	0.508	0.558	0.541	81,170
2026-03-04	0.570	0.570	0.495	0.530	0.514	22,946
2026-03-03	0.526	0.556	0.471	0.499	0.484	96,276
2026-03-02	0.496	0.508	0.485	0.490	0.475	102,280
2026-02-27	0.485	0.498	0.470	0.498	0.483	102,671
2026-02-26	0.522	0.528	0.489	0.496	0.481	112,203
2026-02-25	0.495	0.610	0.473	0.520	0.504	599,951
2026-02-24	0.425	0.453	0.425	0.425	0.412	22,114
2026-02-23	0.401	0.465	0.400	0.425	0.412	35,996
2026-02-20	0.422	0.475	0.420	0.421	0.408	31,232
2026-02-19	0.418	0.418	0.418	0.418	0.405	0
2026-02-18	0.475	0.475	0.404	0.418	0.405	37,734
2026-02-17	0.420	0.447	0.420	0.444	0.430	31,000
2026-02-16	0.475	0.475	0.403	0.468	0.454	33,039
2026-02-13	0.468	0.485	0.403	0.480	0.465	8,607
2026-02-12	0.457	0.467	0.433	0.467	0.453	83,043
2026-02-11	0.383	0.434	0.382	0.401	0.389	6,668
2026-02-10	0.438	0.438	0.410	0.410	0.398	2,419
2026-02-09	0.450	0.450	0.409	0.409	0.397	24,050
2026-02-06	0.450	0.450	0.423	0.433	0.420	152,817
2026-02-05	0.455	0.482	0.421	0.471	0.457	23,173
2026-02-04	0.481	0.481	0.429	0.448	0.434	91,540
2026-02-03	0.462	0.494	0.443	0.484	0.469	14,326
2026-02-02	0.479	0.495	0.408	0.460	0.446	48,460
2026-01-30	0.454	0.479	0.387	0.479	0.464	363,471

← NewerPage 3 of 5 · 248 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.