Ecomb AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	34.786	34.786	32.529	33.458	33.458	841
2022-09-19	35.317	38.702	33.192	35.184	35.184	902
2022-09-16	33.458	39.831	33.192	34.454	34.454	1,935
2022-09-15	32.529	36.644	32.529	33.524	33.524	1,800
2022-09-14	33.591	35.317	33.126	34.520	34.520	1,589
2022-09-13	37.972	37.972	35.981	36.844	36.844	1,059
2022-09-12	38.370	46.602	38.105	38.370	38.370	7,851
2022-09-09	39.831	39.831	34.786	38.105	38.105	3,744
2022-09-08	39.698	47.996	34.321	34.321	34.321	8,523
2022-09-07	33.325	39.698	32.130	35.317	35.317	1,139
2022-09-06	36.113	36.113	34.122	34.786	34.786	1,006
2022-09-05	37.175	48.461	31.201	33.989	33.989	3,096
2022-09-02	39.632	39.632	35.848	37.175	37.175	1,732
2022-09-01	49.789	49.789	35.582	39.632	39.632	17,326
2022-08-31	35.051	49.789	31.002	41.822	41.822	11,973
2022-08-30	34.786	34.786	28.545	29.940	29.940	1,160
2022-08-29	36.512	36.512	30.471	35.184	35.184	1,490
2022-08-26	34.122	37.043	31.997	37.043	37.043	821
2022-08-25	33.856	34.122	33.856	34.122	34.122	102
2022-08-24	33.723	33.856	30.537	33.856	33.856	705
2022-08-23	33.856	34.122	27.218	33.325	33.325	212
2022-08-22	34.387	34.387	29.342	33.856	33.856	72
2022-08-19	35.317	35.317	34.520	35.184	35.184	386
2022-08-18	34.786	35.848	34.786	35.184	35.184	414
2022-08-17	38.503	38.503	35.317	36.512	36.512	1,263
2022-08-16	35.449	38.503	34.653	38.503	38.503	1,433
2022-08-15	37.043	37.043	36.910	36.910	36.910	149
2022-08-12	35.184	36.180	35.184	36.113	36.113	855
2022-08-11	34.653	35.715	34.520	34.653	34.653	808
2022-08-10	34.918	36.246	34.719	36.246	36.246	1,076
2022-08-09	35.848	37.707	35.184	36.777	36.777	460
2022-08-08	35.184	36.445	35.184	35.848	35.848	1,769
2022-08-05	36.512	36.512	34.387	36.379	36.379	332
2022-08-04	36.512	37.175	36.512	36.644	36.644	1,642
2022-08-03	44.876	44.876	37.175	39.300	39.300	130
2022-08-02	35.848	41.557	35.848	37.574	37.574	565
2022-08-01	36.777	44.079	34.520	36.512	36.512	1,729
2022-07-29	38.636	40.229	37.574	39.366	39.366	669
2022-07-28	38.503	48.594	38.503	40.296	40.296	2,248
2022-07-27	33.392	38.503	33.392	38.503	38.503	66
2022-07-26	37.707	37.707	37.707	37.707	37.707	40
2022-07-25	37.175	37.175	37.175	37.175	37.175	105
2022-07-22	39.167	39.167	35.981	37.574	37.574	401
2022-07-21	36.312	39.698	33.856	39.698	39.698	421
2022-07-20	36.777	37.175	36.644	36.644	36.644	439
2022-07-19	40.495	40.495	36.512	38.370	38.370	1,397
2022-07-18	38.238	41.159	37.175	40.362	40.362	416
2022-07-15	42.353	42.685	36.910	36.910	36.910	399
2022-07-14	37.773	43.814	36.180	40.163	40.163	2,634
2022-07-13	35.317	39.764	35.317	37.972	37.972	162
2022-07-12	41.159	44.079	39.167	39.167	39.167	611
2022-07-11	42.486	42.486	39.167	42.486	42.486	325
2022-07-08	41.822	45.075	41.822	42.486	42.486	335
2022-07-07	41.092	41.092	41.092	41.092	41.092	30
2022-07-06	40.362	40.362	39.831	39.831	39.831	128
2022-07-05	39.167	41.291	38.503	41.291	41.291	478
2022-07-04	40.096	41.291	39.897	39.897	39.897	129
2022-07-01	36.711	41.756	36.711	41.756	41.756	1,169
2022-06-30	36.844	40.827	35.914	40.827	40.827	277
2022-06-29	38.901	40.296	37.308	38.038	38.038	901

← NewerPage 17 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.