Ecomb AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	27.882	34.321	27.882	29.807	29.807	86
2023-03-10	29.209	31.599	27.882	31.267	31.267	178
2023-03-09	29.873	29.873	29.873	29.873	29.873	164
2023-03-08	30.072	30.271	29.873	29.873	29.873	951
2023-03-07	31.865	31.997	31.865	31.997	31.997	807
2023-03-06	31.400	31.865	31.400	31.533	31.533	278
2023-03-03	29.940	31.267	29.873	31.134	31.134	435
2023-03-01	31.798	31.798	29.940	30.869	30.869	699
2023-02-28	34.387	34.387	29.807	31.798	31.798	1,126
2023-02-27	31.865	31.865	31.865	31.865	31.865	27
2023-02-24	30.736	30.736	29.807	30.205	30.205	512
2023-02-23	30.869	30.869	30.271	30.271	30.271	247
2023-02-22	31.466	31.865	30.404	30.404	30.404	512
2023-02-21	29.873	32.860	29.010	31.798	31.798	279
2023-02-20	33.989	33.989	32.263	32.860	32.860	667
2023-02-17	39.167	39.167	33.192	34.719	34.719	3,117
2023-02-16	36.246	39.366	36.246	39.366	39.366	342
2023-02-15	35.184	39.565	34.122	39.565	39.565	1,110
2023-02-14	35.184	35.184	35.184	35.184	35.184	57
2023-02-13	36.113	40.229	36.113	36.379	36.379	37
2023-02-10	36.777	39.167	35.848	35.848	35.848	1,297
2023-02-09	39.698	39.698	36.711	37.972	37.972	987
2023-02-08	39.034	40.627	33.192	40.362	40.362	852
2023-02-07	36.777	39.167	35.051	39.034	39.034	888
2023-02-06	39.034	39.034	34.520	36.777	36.777	457
2023-02-03	34.520	36.512	32.529	36.512	36.512	3,617
2023-02-02	33.192	35.317	33.192	34.520	34.520	1,202
2023-02-01	33.126	34.918	32.529	33.126	33.126	2,624
2023-01-31	32.595	33.126	29.276	33.060	33.060	3,792
2023-01-30	34.321	36.180	29.408	31.134	31.134	4,660
2023-01-27	27.218	40.495	27.218	34.321	34.321	24,148
2023-01-26	26.421	27.218	24.230	27.151	27.151	1,700
2023-01-25	26.886	29.541	25.890	26.421	26.421	1,071
2023-01-24	26.554	26.886	26.288	26.886	26.886	45
2023-01-23	28.214	28.214	26.288	26.554	26.554	3,077
2023-01-20	28.877	30.537	27.151	28.413	28.413	1,251
2023-01-19	28.280	33.126	28.280	30.205	30.205	1,094
2023-01-18	29.209	39.101	28.280	30.471	30.471	4,296
2023-01-17	28.479	28.479	25.093	27.351	27.351	760
2023-01-16	27.417	29.740	27.019	27.351	27.351	307
2023-01-13	28.413	28.479	26.819	27.085	27.085	499
2023-01-12	30.404	30.404	26.554	27.351	27.351	137
2023-01-11	29.209	30.670	26.620	27.815	27.815	937
2023-01-10	27.483	28.545	27.351	28.545	28.545	1,457
2023-01-09	28.346	29.873	20.380	29.342	29.342	688
2023-01-05	31.533	31.533	28.678	28.678	28.678	115
2023-01-04	29.475	30.471	29.209	29.209	29.209	550
2023-01-03	29.143	32.728	29.010	29.807	29.807	1,202
2023-01-02	30.338	30.338	28.612	29.209	29.209	690
2022-12-30	27.882	29.873	27.882	29.873	29.873	227
2022-12-29	27.616	29.209	27.616	29.209	29.209	650
2022-12-28	29.873	29.873	27.483	29.873	29.873	856
2022-12-27	27.882	29.807	27.882	27.882	27.882	187
2022-12-23	27.882	29.740	27.218	27.882	27.882	534
2022-12-22	28.214	29.608	26.687	27.815	27.815	732
2022-12-21	26.222	26.222	26.156	26.156	26.156	442
2022-12-20	27.019	27.284	26.156	27.284	27.284	317
2022-12-19	27.151	27.550	26.554	27.417	27.417	1,687
2022-12-16	29.807	30.139	25.226	27.151	27.151	7,704
2022-12-15	29.740	29.940	28.545	29.807	29.807	1,134

← NewerPage 15 of 20 · 1,193 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.