Ecomb AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	29.740	29.940	28.545	29.807	29.807	1,134
2022-12-14	30.471	30.537	29.209	29.342	29.342	1,427
2022-12-13	29.873	33.126	29.873	30.537	30.537	1,562
2022-12-12	31.533	32.130	29.873	29.873	29.873	1,478
2022-12-09	32.529	32.529	29.873	31.466	31.466	2,084
2022-12-08	30.404	32.661	30.404	32.529	32.529	303
2022-12-07	29.873	33.723	29.873	31.865	31.865	1,112
2022-12-06	33.591	34.719	29.873	31.201	31.201	3,843
2022-12-05	35.118	35.317	34.918	35.051	35.051	399
2022-12-02	33.856	34.985	32.064	34.520	34.520	1,689
2022-12-01	36.512	37.839	33.856	33.856	33.856	2,680
2022-11-30	45.938	47.797	36.777	39.167	39.167	11,028
2022-11-29	49.789	54.236	43.814	45.938	45.938	9,244
2022-11-28	41.026	59.746	39.233	48.992	48.992	5,039
2022-11-25	41.955	43.681	39.433	40.495	40.495	1,320
2022-11-24	40.096	43.416	40.096	41.955	41.955	4,233
2022-11-23	39.964	41.822	39.831	40.096	40.096	1,874
2022-11-22	44.146	47.664	39.167	39.167	39.167	14,715
2022-11-21	37.707	47.731	35.715	44.146	44.146	22,690
2022-11-18	38.503	41.026	36.777	37.839	37.839	431
2022-11-17	37.839	39.565	36.113	37.839	37.839	1,460
2022-11-16	36.246	40.229	35.981	37.043	37.043	3,592
2022-11-15	31.865	49.125	31.865	35.981	35.981	26,773
2022-11-14	35.582	35.582	33.192	33.192	33.192	152
2022-11-11	36.777	36.777	33.192	33.192	33.192	115
2022-11-10	30.603	33.192	27.882	33.192	33.192	3,328
2022-11-09	30.670	34.985	30.670	31.400	31.400	1,201
2022-11-08	29.940	43.084	29.940	31.533	31.533	12,427
2022-11-07	29.873	30.139	29.873	30.139	30.139	68
2022-11-04	31.400	32.993	30.471	30.471	30.471	872
2022-11-03	32.529	32.529	30.603	31.400	31.400	455
2022-11-02	33.192	33.192	29.342	32.529	32.529	1,484
2022-11-01	30.205	35.051	29.873	30.869	30.869	1,527
2022-10-31	31.068	31.068	31.068	31.068	31.068	164
2022-10-28	32.794	32.993	30.471	31.267	31.267	1,491
2022-10-27	36.113	36.113	32.197	32.661	32.661	921
2022-10-26	35.582	35.582	31.666	32.064	32.064	377
2022-10-25	32.263	36.512	30.603	36.246	36.246	1,447
2022-10-24	32.263	32.263	32.263	32.263	32.263	36
2022-10-21	29.873	35.184	28.346	32.396	32.396	788
2022-10-20	29.209	33.060	28.545	29.873	29.873	546
2022-10-19	29.940	36.246	29.940	30.072	30.072	432
2022-10-18	29.209	29.873	29.209	29.674	29.674	634
2022-10-17	32.529	32.529	29.674	29.674	29.674	1,662
2022-10-14	32.130	39.764	31.931	31.931	31.931	688
2022-10-13	32.263	32.263	31.865	31.865	31.865	20
2022-10-11	33.192	33.192	29.940	32.263	32.263	132
2022-10-10	33.192	35.184	32.529	32.595	32.595	412
2022-10-07	33.657	33.657	32.529	33.192	33.192	116
2022-10-06	35.981	35.981	32.462	33.657	33.657	920
2022-10-05	38.370	38.370	33.923	37.175	37.175	213
2022-10-04	30.935	35.848	30.935	35.449	35.449	2,307
2022-10-03	27.019	37.773	27.019	32.396	32.396	843
2022-09-30	29.873	35.848	29.873	33.126	33.126	249
2022-09-29	31.732	31.865	31.334	31.334	31.334	609
2022-09-28	29.276	33.723	29.209	31.201	31.201	1,296
2022-09-27	31.201	32.794	29.342	29.342	29.342	241
2022-09-26	30.471	31.865	29.873	31.201	31.201	408
2022-09-23	33.192	33.192	28.214	30.537	30.537	1,174
2022-09-22	28.612	35.848	28.612	31.798	31.798	278

← NewerPage 16 of 20 · 1,188 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.