Gosol Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.762	0.762	0.762	0.762	0.739	0
2025-08-05	0.778	0.836	0.762	0.762	0.739	6,116
2025-08-04	0.790	0.844	0.752	0.760	0.737	12,861
2025-08-01	0.828	0.840	0.752	0.790	0.766	30,909
2025-07-31	0.780	0.836	0.750	0.830	0.805	4,714
2025-07-30	0.750	0.844	0.750	0.760	0.737	5,617
2025-07-29	0.812	0.812	0.728	0.808	0.783	4,479
2025-07-28	0.760	0.816	0.720	0.812	0.787	77,407
2025-07-25	0.760	0.760	0.758	0.760	0.737	17,579
2025-07-24	0.706	0.750	0.706	0.706	0.684	90,714
2025-07-23	0.750	0.758	0.750	0.750	0.727	730
2025-07-22	0.700	0.794	0.608	0.750	0.727	23,297
2025-07-21	0.814	0.814	0.710	0.720	0.698	55,323
2025-07-18	0.760	0.760	0.760	0.760	0.737	2,591
2025-07-17	0.814	0.816	0.756	0.760	0.737	10,992
2025-07-16	0.756	0.762	0.756	0.762	0.739	7,304
2025-07-15	0.780	0.798	0.752	0.798	0.774	23,786
2025-07-14	0.790	0.818	0.770	0.818	0.793	22,603
2025-07-11	0.788	0.820	0.778	0.820	0.795	18,906
2025-07-10	0.788	0.822	0.788	0.790	0.766	24,729
2025-07-09	0.800	0.828	0.780	0.824	0.799	22,775
2025-07-08	0.802	0.838	0.780	0.830	0.805	64,432
2025-07-07	0.770	0.850	0.770	0.846	0.820	32,710
2025-07-04	0.840	0.840	0.750	0.770	0.747	59,043
2025-07-03	0.804	0.840	0.804	0.840	0.814	9,378
2025-07-02	0.804	0.826	0.804	0.804	0.779	28,774
2025-07-01	0.806	0.844	0.802	0.840	0.814	5,324
2025-06-30	0.852	0.852	0.802	0.804	0.779	41,404
2025-06-27	0.820	0.820	0.820	0.820	0.795	28,160
2025-06-26	0.838	0.838	0.812	0.812	0.787	18,614
2025-06-25	0.838	0.838	0.802	0.802	0.778	6,129
2025-06-24	0.802	0.840	0.800	0.802	0.778	17,052
2025-06-23	0.800	0.828	0.800	0.826	0.801	15,789
2025-06-19	0.840	0.840	0.802	0.830	0.805	42,718
2025-06-18	0.834	0.886	0.834	0.838	0.812	51,242
2025-06-17	0.834	0.906	0.834	0.898	0.871	66,250
2025-06-16	0.924	0.924	0.834	0.910	0.882	52,140
2025-06-13	0.896	0.970	0.840	0.840	0.814	76,102
2025-06-12	0.836	0.850	0.836	0.840	0.814	20,019
2025-06-11	0.890	0.898	0.828	0.896	0.869	6,653
2025-06-10	0.884	0.898	0.828	0.898	0.871	80,995
2025-06-09	0.870	0.888	0.828	0.828	0.803	25,983
2025-06-05	0.890	0.890	0.822	0.826	0.801	10,410
2025-06-04	0.868	0.896	0.868	0.896	0.869	13,613
2025-06-03	0.840	0.890	0.840	0.888	0.861	12,243
2025-06-02	0.840	0.892	0.840	0.892	0.865	11,241
2025-05-30	0.898	0.898	0.840	0.896	0.869	8,027
2025-05-28	0.918	0.918	0.898	0.898	0.871	1,199
2025-05-27	0.898	0.898	0.840	0.898	0.871	2,436
2025-05-26	0.894	0.918	0.820	0.900	0.873	9,267
2025-05-23	0.914	0.914	0.840	0.894	0.867	24,131
2025-05-22	0.842	0.922	0.840	0.840	0.814	10,485
2025-05-21	0.926	0.926	0.820	0.842	0.816	21,562
2025-05-20	0.880	0.926	0.880	0.926	0.898	4,186
2025-05-19	0.896	0.920	0.880	0.890	0.863	64,678
2025-05-16	0.896	0.896	0.880	0.880	0.834	19,796
2025-05-15	0.896	0.896	0.876	0.894	0.847	10,458
2025-05-14	0.850	0.888	0.802	0.832	0.788	59,350
2025-05-13	0.898	0.898	0.810	0.896	0.849	11,175
2025-05-12	0.876	0.880	0.802	0.880	0.834	50,526

← NewerPage 6 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.