Gosol Energy Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	1.078	1.096	1.006	1.088	1.031	8,041
2025-02-10	1.062	1.096	1.000	1.078	1.021	40,907
2025-02-07	1.094	1.096	0.992	1.022	0.968	22,179
2025-02-06	1.046	1.114	1.002	1.010	0.957	74,225
2025-02-05	0.980	1.048	0.980	1.046	0.991	37,209
2025-02-04	1.048	1.048	0.978	0.979	0.928	14,802
2025-02-03	1.050	1.050	0.980	1.048	0.993	8,257
2025-01-31	1.010	1.068	0.978	1.050	0.995	35,595
2025-01-30	1.002	1.002	0.972	1.002	0.949	26,748
2025-01-29	1.076	1.080	1.002	1.002	0.949	62,429
2025-01-28	1.068	1.080	0.976	1.074	1.018	21,983
2025-01-27	1.010	1.090	1.010	1.068	1.012	15,616
2025-01-24	1.020	1.026	0.976	1.010	0.957	22,565
2025-01-23	1.000	1.020	0.999	0.999	0.946	2,676
2025-01-22	0.999	1.000	0.970	0.970	0.919	98,844
2025-01-21	1.000	1.000	0.970	0.971	0.920	40,923
2025-01-20	0.990	0.999	0.970	0.990	0.938	42,901
2025-01-17	0.989	0.990	0.987	0.990	0.938	15,077
2025-01-16	0.960	0.999	0.903	0.997	0.945	68,784
2025-01-15	0.945	1.000	0.945	0.955	0.905	17,863
2025-01-14	0.980	1.000	0.936	1.000	0.947	34,192
2025-01-13	0.980	0.980	0.910	0.980	0.928	45,400
2025-01-10	0.999	1.000	0.951	0.980	0.928	55,968
2025-01-09	0.970	1.000	0.950	0.951	0.901	18,805
2025-01-08	0.978	1.006	0.951	0.978	0.927	30,806
2025-01-07	0.949	0.979	0.931	0.965	0.914	29,382
2025-01-03	0.922	0.950	0.911	0.949	0.899	95,820
2025-01-02	0.901	0.950	0.901	0.910	0.862	14,365
2024-12-30	0.986	0.986	0.890	0.976	0.925	24,917
2024-12-27	0.949	1.008	0.920	0.986	0.934	28,152
2024-12-23	1.010	1.010	0.880	0.949	0.899	48,770
2024-12-20	0.972	1.010	0.900	0.916	0.868	31,842
2024-12-19	0.925	0.925	0.890	0.921	0.873	37,224
2024-12-18	0.930	1.006	0.920	0.925	0.876	34,483
2024-12-17	0.986	0.998	0.920	0.949	0.899	136,176
2024-12-16	0.986	0.986	0.980	0.980	0.928	8,212
2024-12-13	1.002	1.002	0.946	0.986	0.934	36,474
2024-12-12	1.010	1.010	0.945	0.946	0.896	93,995
2024-12-11	1.034	1.040	1.000	1.040	0.985	9,769
2024-12-10	1.042	1.042	0.952	1.002	0.949	34,317
2024-12-09	1.000	1.068	0.995	1.060	1.004	17,258
2024-12-06	1.062	1.098	0.971	1.000	0.947	26,995
2024-12-05	0.986	1.110	0.972	1.014	0.961	32,716
2024-12-04	1.024	1.024	0.970	0.973	0.922	43,767
2024-12-03	1.068	1.068	0.982	1.000	0.947	68,122
2024-12-02	1.074	1.108	1.068	1.070	1.014	15,343
2024-11-29	1.130	1.130	1.070	1.074	1.018	16,401
2024-11-28	1.118	1.138	1.080	1.094	1.036	24,526
2024-11-27	1.100	1.140	1.084	1.120	1.061	29,833
2024-11-26	1.060	1.140	1.040	1.066	1.010	23,561
2024-11-25	1.116	1.170	1.060	1.060	1.004	92,561
2024-11-22	1.186	1.186	1.058	1.152	1.091	37,141
2024-11-21	1.190	1.190	1.030	1.180	1.118	17,950
2024-11-20	1.140	1.158	1.078	1.158	1.097	22,977
2024-11-19	1.160	1.230	1.120	1.190	1.127	71,989
2024-11-18	1.216	1.248	1.120	1.124	1.065	6,962
2024-11-15	1.202	1.248	1.198	1.210	1.146	92,954
2024-11-14	1.202	1.202	1.160	1.198	1.135	12,444
2024-11-13	1.218	1.218	1.102	1.170	1.108	53,905
2024-11-12	1.230	1.230	1.160	1.220	1.156	24,280

← NewerPage 8 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.