Gosol Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.812	0.880	0.812	0.880	0.834	165
2025-05-08	0.896	0.896	0.802	0.894	0.847	28,340
2025-05-07	0.822	0.896	0.822	0.896	0.849	60,379
2025-05-06	0.820	0.898	0.820	0.822	0.779	28,426
2025-05-05	0.896	0.898	0.822	0.894	0.847	27,082
2025-05-02	0.822	0.900	0.822	0.898	0.851	11,078
2025-04-30	0.822	0.822	0.822	0.822	0.779	288
2025-04-29	0.870	0.900	0.822	0.822	0.779	5,198
2025-04-28	0.820	0.908	0.820	0.830	0.786	9,962
2025-04-25	0.860	0.916	0.800	0.810	0.767	107,340
2025-04-24	0.920	0.920	0.820	0.860	0.815	38,038
2025-04-23	0.800	0.928	0.800	0.900	0.853	8,174
2025-04-22	0.932	0.932	0.780	0.928	0.879	2,785
2025-04-17	0.840	0.934	0.840	0.934	0.885	2,771
2025-04-16	0.946	0.946	0.842	0.938	0.889	4,636
2025-04-15	0.904	0.904	0.802	0.840	0.796	23,089
2025-04-14	0.902	0.904	0.850	0.900	0.853	14,312
2025-04-11	0.880	0.908	0.840	0.850	0.805	4,928
2025-04-10	0.810	0.954	0.810	0.916	0.868	2,791
2025-04-09	0.902	0.902	0.810	0.810	0.767	34,313
2025-04-08	0.840	0.912	0.740	0.810	0.767	14,678
2025-04-07	0.868	0.868	0.740	0.862	0.817	40,652
2025-04-04	0.944	0.944	0.811	0.870	0.824	35,177
2025-04-03	0.910	0.970	0.872	0.880	0.834	150,482
2025-04-02	0.943	0.943	0.900	0.900	0.853	22,870
2025-04-01	0.972	0.972	0.930	0.943	0.893	1,390
2025-03-31	0.974	0.974	0.911	0.911	0.863	21,973
2025-03-28	0.950	0.973	0.900	0.910	0.862	56,269
2025-03-27	0.920	0.920	0.900	0.900	0.853	111,058
2025-03-26	0.974	0.975	0.901	0.920	0.872	24,277
2025-03-25	0.951	0.978	0.880	0.978	0.927	25,782
2025-03-24	0.950	0.978	0.950	0.952	0.902	13,446
2025-03-21	0.891	0.978	0.891	0.950	0.900	25,644
2025-03-20	0.891	0.987	0.891	0.891	0.844	3,010
2025-03-19	0.900	0.900	0.891	0.893	0.846	28,863
2025-03-18	0.901	0.950	0.901	0.901	0.854	2,967
2025-03-17	0.893	0.901	0.893	0.901	0.854	87,985
2025-03-14	0.949	0.949	0.887	0.948	0.898	23,015
2025-03-13	0.979	0.979	0.900	0.949	0.899	2,040
2025-03-12	0.880	0.987	0.880	0.890	0.843	9,857
2025-03-11	0.899	0.990	0.880	0.880	0.834	22,401
2025-03-10	0.936	0.998	0.870	0.899	0.852	136,935
2025-03-07	0.952	1.040	0.935	0.935	0.886	16,736
2025-03-06	1.028	1.028	0.930	1.014	0.961	16,219
2025-03-05	0.950	1.028	0.930	1.028	0.974	32,436
2025-03-04	0.997	1.038	0.920	0.930	0.881	25,377
2025-03-03	0.997	0.997	0.950	0.997	0.945	43,951
2025-02-28	1.060	1.100	0.997	0.999	0.946	302,526
2025-02-27	0.999	1.000	0.926	0.950	0.900	9,183
2025-02-26	0.949	1.078	0.949	0.960	0.910	118,985
2025-02-25	0.920	1.020	0.920	0.921	0.873	43,886
2025-02-24	0.958	1.020	0.906	0.989	0.937	26,772
2025-02-21	0.990	0.990	0.725	0.965	0.914	94,440
2025-02-20	0.982	1.000	0.972	0.972	0.921	82,886
2025-02-19	1.090	1.090	0.981	0.982	0.930	106,807
2025-02-18	1.030	1.100	1.030	1.100	1.042	37,069
2025-02-17	1.050	1.088	1.020	1.020	0.966	9,532
2025-02-14	1.090	1.090	1.014	1.088	1.031	59,063
2025-02-13	1.062	1.090	1.010	1.052	0.997	27,036
2025-02-12	1.088	1.088	1.008	1.014	0.961	13,537

← NewerPage 7 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.