Gosol Energy Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.154 | 1.256 | 1.154 | 1.212 | 1.148 | 78,122 |
| 2024-11-08 | 1.068 | 1.160 | 1.068 | 1.148 | 1.088 | 53,307 |
| 2024-11-07 | 1.052 | 1.158 | 1.052 | 1.072 | 1.016 | 18,081 |
| 2024-11-06 | 1.110 | 1.190 | 1.026 | 1.112 | 1.054 | 53,467 |
| 2024-11-05 | 1.170 | 1.170 | 1.100 | 1.150 | 1.090 | 12,256 |
| 2024-11-04 | 1.120 | 1.170 | 1.100 | 1.170 | 1.108 | 58,705 |
| 2024-11-01 | 1.050 | 1.120 | 1.050 | 1.060 | 1.004 | 5,049 |
| 2024-10-31 | 1.092 | 1.092 | 1.044 | 1.088 | 1.031 | 56,392 |
| 2024-10-30 | 1.090 | 1.096 | 1.052 | 1.096 | 1.038 | 12,492 |
| 2024-10-29 | 1.096 | 1.120 | 1.068 | 1.070 | 1.014 | 10,564 |
| 2024-10-28 | 1.058 | 1.122 | 1.032 | 1.096 | 1.038 | 55,768 |
| 2024-10-25 | 1.040 | 1.058 | 1.022 | 1.038 | 0.983 | 126,989 |
| 2024-10-24 | 1.020 | 1.050 | 1.020 | 1.020 | 0.966 | 29,865 |
| 2024-10-23 | 1.024 | 1.052 | 1.020 | 1.020 | 0.966 | 30,050 |
| 2024-10-22 | 1.050 | 1.058 | 1.024 | 1.024 | 0.970 | 9,530 |
| 2024-10-21 | 1.060 | 1.060 | 1.022 | 1.050 | 0.995 | 9,004 |
| 2024-10-18 | 1.020 | 1.068 | 1.020 | 1.060 | 1.004 | 14,302 |
| 2024-10-17 | 1.040 | 1.040 | 1.020 | 1.020 | 0.966 | 6,806 |
| 2024-10-16 | 1.036 | 1.040 | 1.020 | 1.040 | 0.985 | 20,995 |
| 2024-10-15 | 1.022 | 1.050 | 1.020 | 1.036 | 0.982 | 44,210 |
| 2024-10-14 | 1.028 | 1.044 | 1.020 | 1.040 | 0.985 | 21,183 |
| 2024-10-11 | 1.054 | 1.060 | 1.024 | 1.028 | 0.974 | 18,539 |
| 2024-10-10 | 1.030 | 1.070 | 1.030 | 1.054 | 0.999 | 12,893 |
| 2024-10-09 | 1.090 | 1.090 | 1.030 | 1.030 | 0.976 | 35,586 |
| 2024-10-08 | 1.142 | 1.142 | 1.040 | 1.042 | 0.987 | 27,426 |
| 2024-10-07 | 1.066 | 1.066 | 1.030 | 1.062 | 1.006 | 42,353 |
| 2024-10-04 | 1.030 | 1.148 | 1.030 | 1.066 | 1.010 | 60,105 |
| 2024-10-03 | 1.050 | 1.050 | 1.020 | 1.030 | 0.976 | 29,443 |
| 2024-10-02 | 1.030 | 1.064 | 1.020 | 1.020 | 0.966 | 60,352 |
| 2024-10-01 | 1.088 | 1.088 | 1.020 | 1.030 | 0.976 | 104,911 |
| 2024-09-30 | 1.132 | 1.146 | 1.022 | 1.088 | 1.031 | 66,429 |
| 2024-09-27 | 1.110 | 1.148 | 1.026 | 1.132 | 1.072 | 30,288 |
| 2024-09-26 | 1.124 | 1.124 | 1.082 | 1.110 | 1.052 | 78,563 |
| 2024-09-25 | 1.150 | 1.150 | 1.106 | 1.124 | 1.065 | 49,262 |
| 2024-09-24 | 1.152 | 1.152 | 1.106 | 1.150 | 1.090 | 7,373 |
| 2024-09-23 | 1.138 | 1.148 | 1.106 | 1.148 | 1.088 | 74,120 |
| 2024-09-20 | 1.146 | 1.150 | 1.106 | 1.138 | 1.078 | 25,358 |
| 2024-09-19 | 1.130 | 1.158 | 1.130 | 1.146 | 1.086 | 44,174 |
| 2024-09-18 | 1.130 | 1.132 | 1.130 | 1.130 | 1.071 | 75,732 |
| 2024-09-17 | 1.130 | 1.160 | 1.130 | 1.130 | 1.071 | 85,090 |
| 2024-09-16 | 1.156 | 1.158 | 1.130 | 1.130 | 1.071 | 86,120 |
| 2024-09-13 | 1.160 | 1.180 | 1.132 | 1.158 | 1.097 | 15,292 |
| 2024-09-12 | 1.132 | 1.188 | 1.132 | 1.160 | 1.099 | 15,111 |
| 2024-09-11 | 1.130 | 1.196 | 1.130 | 1.132 | 1.072 | 44,248 |
| 2024-09-10 | 1.130 | 1.198 | 1.130 | 1.130 | 1.071 | 43,446 |
| 2024-09-09 | 1.132 | 1.166 | 1.130 | 1.130 | 1.071 | 146,159 |
| 2024-09-06 | 1.160 | 1.182 | 1.130 | 1.132 | 1.072 | 6,790 |
| 2024-09-05 | 1.130 | 1.180 | 1.130 | 1.160 | 1.099 | 32,369 |
| 2024-09-04 | 1.172 | 1.172 | 1.130 | 1.130 | 1.071 | 67,273 |
| 2024-09-03 | 1.140 | 1.182 | 1.130 | 1.172 | 1.110 | 68,505 |
| 2024-09-02 | 1.148 | 1.198 | 1.130 | 1.140 | 1.080 | 108,149 |
| 2024-08-30 | 1.170 | 1.214 | 1.130 | 1.150 | 1.090 | 356,576 |
| 2024-08-29 | 1.180 | 1.186 | 1.130 | 1.172 | 1.110 | 367,424 |
| 2024-08-28 | 1.150 | 1.186 | 1.144 | 1.180 | 1.118 | 83,067 |
| 2024-08-27 | 1.218 | 1.218 | 1.132 | 1.150 | 1.090 | 107,195 |
| 2024-08-26 | 1.190 | 1.218 | 1.120 | 1.218 | 1.154 | 257,920 |
| 2024-08-23 | 1.232 | 1.232 | 1.166 | 1.190 | 1.127 | 77,288 |
| 2024-08-22 | 1.306 | 1.306 | 1.160 | 1.232 | 1.167 | 16,607 |
| 2024-08-21 | 1.252 | 1.328 | 1.120 | 1.156 | 1.095 | 898,410 |
| 2024-08-20 | 1.330 | 1.330 | 1.250 | 1.250 | 1.184 | 266,218 |
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.