Gosol Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.478	0.498	0.449	0.458	0.444	40,351
2026-01-28	0.502	0.508	0.460	0.472	0.458	51,896
2026-01-27	0.430	0.506	0.430	0.502	0.487	122,245
2026-01-26	0.506	0.506	0.459	0.470	0.456	33,188
2026-01-23	0.504	0.504	0.475	0.492	0.477	61,779
2026-01-22	0.480	0.510	0.474	0.495	0.480	68,527
2026-01-21	0.510	0.520	0.475	0.475	0.461	58,201
2026-01-20	0.475	0.512	0.475	0.512	0.496	3,263
2026-01-19	0.496	0.496	0.475	0.496	0.481	1,867
2026-01-16	0.474	0.510	0.474	0.496	0.481	62,161
2026-01-15	0.492	0.534	0.474	0.497	0.482	52,985
2026-01-14	0.500	0.500	0.476	0.492	0.477	14,351
2026-01-13	0.480	0.499	0.480	0.499	0.484	4,435
2026-01-12	0.510	0.536	0.471	0.499	0.484	41,584
2026-01-09	0.493	0.532	0.490	0.520	0.504	69,218
2026-01-08	0.502	0.502	0.491	0.500	0.485	21,752
2026-01-07	0.518	0.518	0.502	0.518	0.502	182,337
2026-01-05	0.538	0.538	0.510	0.510	0.494	29,247
2026-01-02	0.514	0.560	0.514	0.520	0.504	40,462
2025-12-30	0.540	0.582	0.512	0.530	0.514	118,584
2025-12-29	0.554	0.598	0.510	0.518	0.502	202,706
2025-12-23	0.500	0.556	0.490	0.536	0.520	39,975
2025-12-22	0.486	0.564	0.486	0.500	0.485	4,535
2025-12-19	0.502	0.536	0.502	0.536	0.520	83,177
2025-12-18	0.540	0.544	0.500	0.544	0.527	74,203
2025-12-17	0.554	0.554	0.550	0.554	0.537	10,579
2025-12-16	0.588	0.588	0.524	0.576	0.558	59,100
2025-12-15	0.566	0.616	0.526	0.588	0.570	110,519
2025-12-12	0.572	0.590	0.552	0.590	0.572	91,005
2025-12-11	0.590	0.590	0.552	0.572	0.555	147,285
2025-12-10	0.524	0.620	0.524	0.584	0.566	301,090
2025-12-09	0.580	0.620	0.566	0.610	0.591	11,817
2025-12-08	0.664	0.664	0.580	0.600	0.582	583,827
2025-12-05	0.682	0.684	0.606	0.656	0.636	202,747
2025-12-04	0.682	0.730	0.664	0.698	0.677	60,400
2025-12-03	0.770	0.770	0.770	0.770	0.747	2,331
2025-12-02	0.788	0.788	0.694	0.770	0.747	11,729
2025-12-01	0.712	0.736	0.698	0.698	0.677	91,930
2025-11-28	0.714	0.714	0.672	0.694	0.673	18,801
2025-11-27	0.708	0.708	0.680	0.690	0.669	9,336
2025-11-26	0.706	0.706	0.680	0.680	0.659	7,120
2025-11-25	0.728	0.728	0.664	0.706	0.684	52,600
2025-11-24	0.698	0.734	0.662	0.734	0.712	46,071
2025-11-21	0.698	0.698	0.698	0.698	0.677	4,297
2025-11-20	0.658	0.672	0.656	0.672	0.651	18,248
2025-11-19	0.658	0.698	0.656	0.658	0.638	8,809
2025-11-18	0.662	0.694	0.662	0.670	0.650	86,753
2025-11-17	0.738	0.740	0.708	0.710	0.688	8,293
2025-11-14	0.706	0.780	0.706	0.736	0.714	35,039
2025-11-13	0.740	0.780	0.700	0.706	0.684	35,816
2025-11-12	0.740	0.740	0.680	0.732	0.710	27,038
2025-11-11	0.690	0.760	0.660	0.706	0.684	171,730
2025-11-10	0.692	0.692	0.648	0.680	0.659	71,942
2025-11-07	0.690	0.716	0.634	0.690	0.669	57,536
2025-11-06	0.700	0.722	0.692	0.692	0.671	6,464
2025-11-05	0.690	0.698	0.670	0.670	0.650	15,323
2025-11-04	0.674	0.722	0.674	0.702	0.681	16,341
2025-11-03	0.720	0.720	0.662	0.674	0.653	18,075
2025-10-31	0.780	0.780	0.720	0.720	0.698	10,616
2025-10-30	0.702	0.776	0.692	0.692	0.671	9,867

← NewerPage 4 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.