Gosol Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.706	0.714	0.700	0.700	0.679	1,759
2025-10-28	0.744	0.780	0.696	0.740	0.717	6,481
2025-10-27	0.714	0.786	0.698	0.738	0.715	49,323
2025-10-24	0.768	0.768	0.712	0.712	0.690	7,260
2025-10-23	0.682	0.784	0.682	0.704	0.683	21,458
2025-10-22	0.680	0.772	0.680	0.682	0.661	10,475
2025-10-21	0.780	0.780	0.700	0.700	0.679	18,856
2025-10-20	0.762	0.762	0.634	0.696	0.675	85,642
2025-10-17	0.682	0.800	0.682	0.718	0.696	34,492
2025-10-16	0.682	0.682	0.682	0.682	0.661	390
2025-10-15	0.682	0.684	0.682	0.684	0.663	551
2025-10-14	0.672	0.758	0.672	0.700	0.679	28,830
2025-10-13	0.758	0.758	0.672	0.700	0.679	2,068
2025-10-10	0.710	0.758	0.710	0.758	0.735	8,278
2025-10-09	0.654	0.760	0.654	0.712	0.690	15,011
2025-10-08	0.760	0.760	0.748	0.748	0.725	1,901
2025-10-07	0.692	0.760	0.662	0.760	0.737	15,856
2025-10-06	0.658	0.712	0.658	0.700	0.679	19,427
2025-10-03	0.654	0.704	0.654	0.704	0.683	7,167
2025-10-02	0.672	0.718	0.652	0.706	0.684	13,145
2025-10-01	0.680	0.680	0.654	0.666	0.646	40,525
2025-09-30	0.710	0.710	0.652	0.652	0.632	1,674
2025-09-29	0.700	0.700	0.650	0.690	0.669	15,082
2025-09-26	0.734	0.734	0.734	0.734	0.712	204
2025-09-25	0.744	0.744	0.672	0.734	0.712	8,689
2025-09-24	0.750	0.750	0.642	0.674	0.653	25,457
2025-09-23	0.712	0.758	0.712	0.752	0.729	35,300
2025-09-22	0.712	0.712	0.676	0.710	0.688	9,125
2025-09-19	0.690	0.716	0.642	0.714	0.692	26,113
2025-09-18	0.650	0.700	0.632	0.692	0.671	39,108
2025-09-17	0.628	0.650	0.628	0.650	0.630	34,328
2025-09-16	0.630	0.750	0.630	0.750	0.727	8,978
2025-09-15	0.700	0.700	0.622	0.700	0.679	14,641
2025-09-12	0.754	0.754	0.700	0.702	0.681	1,574
2025-09-11	0.700	0.754	0.700	0.702	0.681	13,027
2025-09-10	0.756	0.756	0.700	0.720	0.698	10,384
2025-09-09	0.738	0.738	0.706	0.720	0.698	8,665
2025-09-08	0.704	0.722	0.704	0.722	0.700	24,634
2025-09-05	0.720	0.808	0.708	0.708	0.686	59,016
2025-09-04	0.760	0.806	0.706	0.716	0.694	755,429
2025-09-03	0.750	0.762	0.750	0.762	0.739	5,856
2025-09-02	0.770	0.830	0.750	0.750	0.727	47,103
2025-09-01	0.784	0.874	0.750	0.798	0.774	96,002
2025-08-29	0.828	0.828	0.784	0.784	0.760	1,848
2025-08-28	0.850	0.850	0.756	0.848	0.822	7,154
2025-08-27	0.790	0.876	0.770	0.850	0.824	28,788
2025-08-26	0.818	0.878	0.816	0.850	0.824	14,180
2025-08-25	0.800	0.888	0.800	0.818	0.793	18,400
2025-08-22	0.828	0.848	0.782	0.794	0.770	70,727
2025-08-21	0.810	0.810	0.778	0.778	0.754	4,821
2025-08-20	0.780	0.826	0.780	0.810	0.785	11,366
2025-08-19	0.750	0.790	0.750	0.790	0.766	5,485
2025-08-18	0.770	0.848	0.740	0.840	0.814	49,079
2025-08-15	0.874	0.874	0.852	0.852	0.826	5,871
2025-08-14	0.756	0.900	0.756	0.856	0.830	38,025
2025-08-13	0.820	0.820	0.756	0.756	0.733	20,214
2025-08-12	0.842	0.842	0.798	0.798	0.774	8,880
2025-08-11	0.844	0.844	0.798	0.844	0.818	11,570
2025-08-08	0.830	0.830	0.750	0.788	0.764	14,893
2025-08-07	0.820	0.840	0.762	0.828	0.803	27,272

← NewerPage 5 of 12 · 677 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.