Gosol Energy Group AB historical data
| 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 |
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.