Ecomb AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	16.463	20.778	16.463	19.252	19.252	492
2023-06-16	17.526	19.849	17.526	19.384	19.384	531
2023-06-14	17.791	20.048	16.264	20.048	20.048	999
2023-06-13	17.791	17.791	17.791	17.791	17.791	196
2023-06-12	17.858	17.924	17.791	17.791	17.791	319
2023-06-09	16.132	17.791	16.065	17.791	17.791	50
2023-06-08	17.924	19.849	17.459	17.658	17.658	1,054
2023-06-07	19.252	19.252	17.990	17.990	17.990	442
2023-06-05	19.915	19.915	19.318	19.318	19.318	79
2023-06-02	23.102	23.102	19.982	19.982	19.982	23
2023-06-01	19.318	21.044	19.318	21.044	21.044	218
2023-05-31	19.915	26.554	19.915	20.712	20.712	3,737
2023-05-30	19.849	19.849	19.783	19.783	19.783	213
2023-05-29	19.915	19.915	19.849	19.849	19.849	83
2023-05-26	21.110	21.110	21.110	21.110	21.110	38
2023-05-25	19.915	20.778	14.937	20.646	20.646	266
2023-05-24	22.173	22.173	19.915	19.915	19.915	134
2023-05-23	20.181	22.173	20.181	20.579	20.579	353
2023-05-22	25.226	25.226	20.048	22.969	22.969	371
2023-05-19	16.596	21.442	15.932	21.442	21.442	1,274
2023-05-17	17.260	17.260	17.260	17.260	17.260	212
2023-05-16	13.808	17.260	13.808	17.260	17.260	90
2023-05-12	17.990	18.057	15.269	17.791	17.791	415
2023-05-11	17.924	20.579	17.924	17.924	17.924	592
2023-05-10	17.924	19.915	17.393	18.189	18.189	2,006
2023-05-09	19.384	22.438	19.384	19.384	19.384	160
2023-05-08	19.517	20.579	18.920	19.517	19.517	605
2023-05-05	22.438	22.438	22.438	22.438	22.438	38
2023-05-04	20.380	20.380	19.915	20.380	20.380	1,077
2023-05-03	20.911	21.044	20.181	20.181	20.181	272
2023-05-02	22.040	22.040	19.252	21.044	21.044	6,605
2023-04-28	26.156	26.156	22.438	24.562	24.562	193
2023-04-27	28.081	28.081	23.235	25.160	25.160	2,536
2023-04-26	28.413	28.413	23.633	25.226	25.226	53
2023-04-25	26.554	28.479	25.492	28.479	28.479	136
2023-04-24	27.218	27.682	25.890	26.554	26.554	492
2023-04-21	26.886	27.749	26.886	27.218	27.218	918
2023-04-20	28.745	28.745	27.550	27.550	27.550	562
2023-04-19	30.338	30.338	26.620	27.085	27.085	1,739
2023-04-18	31.134	31.134	31.134	31.134	31.134	6
2023-04-17	28.944	28.944	28.944	28.944	28.944	1
2023-04-14	27.882	29.740	27.882	28.944	28.944	469
2023-04-13	28.413	29.342	27.882	29.342	29.342	922
2023-04-12	29.209	31.002	29.209	31.002	31.002	45
2023-04-11	28.280	31.134	28.280	31.068	31.068	242
2023-04-04	28.346	32.064	28.346	32.064	32.064	259
2023-04-03	31.865	31.865	28.413	31.865	31.865	72
2023-03-31	29.010	32.130	29.010	31.865	31.865	417
2023-03-30	31.533	31.533	28.479	29.010	29.010	50
2023-03-29	28.545	32.263	28.413	31.865	31.865	416
2023-03-27	30.869	32.329	28.280	32.329	32.329	107
2023-03-24	31.400	31.798	30.869	31.798	31.798	774
2023-03-23	28.214	29.674	28.214	29.674	29.674	13
2023-03-22	28.214	31.732	28.214	31.134	31.134	95
2023-03-21	28.081	30.803	28.081	30.803	30.803	156
2023-03-20	29.873	32.462	29.873	32.329	32.329	35
2023-03-17	32.927	32.927	28.081	31.931	31.931	44
2023-03-16	31.798	31.798	28.545	31.068	31.068	321
2023-03-15	28.081	31.798	28.081	31.798	31.798	103
2023-03-14	28.612	33.657	28.612	33.657	33.657	9

← NewerPage 14 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.