Ecomb AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	38.901	40.296	37.308	38.038	38.038	901
2022-06-28	38.503	51.249	38.503	42.553	42.553	3,069
2022-06-27	39.764	39.764	37.441	38.570	38.570	301
2022-06-23	34.520	37.308	33.458	37.308	37.308	1,311
2022-06-22	36.644	36.644	35.848	35.848	35.848	622
2022-06-21	36.644	39.897	36.644	36.644	36.644	161
2022-06-20	40.362	40.362	35.184	36.644	36.644	914
2022-06-17	35.184	41.026	35.184	41.026	41.026	510
2022-06-16	40.428	40.428	36.512	36.512	36.512	1,853
2022-06-15	39.565	46.337	37.441	42.221	42.221	216
2022-06-14	42.486	42.486	38.901	38.901	38.901	517
2022-06-13	36.512	44.544	35.981	40.362	40.362	2,203
2022-06-10	36.512	41.424	34.985	38.901	38.901	4,740
2022-06-09	41.955	45.009	40.893	40.893	40.893	724
2022-06-08	40.362	45.407	39.433	41.955	41.955	880
2022-06-07	37.175	43.548	36.844	42.287	42.287	1,794
2022-06-03	40.229	40.229	37.175	38.370	38.370	2,018
2022-06-02	44.876	44.876	40.096	40.229	40.229	3,682
2022-06-01	52.975	53.108	42.818	44.876	44.876	6,726
2022-05-31	54.635	56.427	43.216	49.789	49.789	10,126
2022-05-30	51.780	59.746	48.594	52.975	52.975	22,289
2022-05-27	38.370	52.444	30.603	48.394	48.394	36,203
2022-05-25	33.192	33.192	29.873	29.873	29.873	422
2022-05-24	31.997	32.064	31.865	31.865	31.865	1,166
2022-05-23	32.927	37.972	30.603	31.931	31.931	297
2022-05-20	31.201	38.437	30.072	38.437	38.437	439
2022-05-19	29.873	33.126	29.873	33.060	33.060	11
2022-05-18	31.201	33.192	30.271	33.126	33.126	274
2022-05-17	28.081	31.997	27.882	30.869	30.869	718
2022-05-16	29.077	29.077	29.010	29.010	29.010	63
2022-05-13	27.749	27.749	27.749	27.749	27.749	90
2022-05-12	26.753	27.550	26.554	27.550	27.550	1,187
2022-05-11	30.537	30.935	29.408	30.205	30.205	1,005
2022-05-10	32.130	32.130	28.280	30.139	30.139	749
2022-05-09	30.603	36.379	30.603	34.387	34.387	247
2022-05-06	31.134	32.529	30.006	30.803	30.803	1,601
2022-05-05	35.184	37.175	28.612	33.723	33.723	284
2022-05-04	38.835	38.835	33.723	34.918	34.918	1,341
2022-05-03	33.723	33.723	29.209	31.134	31.134	3,688
2022-05-02	32.661	35.848	32.661	33.126	33.126	537
2022-04-29	34.786	40.893	26.886	33.192	33.192	883
2022-04-28	36.910	37.043	36.113	36.512	36.512	232
2022-04-27	39.831	39.831	35.848	35.848	35.848	98
2022-04-26	35.250	35.848	35.250	35.848	35.848	284
2022-04-25	36.976	36.976	35.250	35.250	35.250	106
2022-04-22	39.698	39.698	36.644	37.175	37.175	397
2022-04-21	41.822	41.822	39.764	39.764	39.764	200
2022-04-20	34.985	39.831	34.985	39.831	39.831	387
2022-04-19	36.512	36.512	36.512	36.512	36.512	72
2022-04-14	37.707	37.707	37.707	37.707	37.707	7
2022-04-13	34.786	39.698	34.786	35.715	35.715	134
2022-04-12	34.786	39.034	34.786	36.113	36.113	55
2022-04-11	35.848	39.034	35.781	38.503	38.503	341
2022-04-08	36.844	36.844	34.985	35.781	35.781	399
2022-04-07	37.043	37.043	36.844	36.844	36.844	18
2022-04-06	35.317	36.512	35.317	36.512	36.512	497
2022-04-05	35.981	37.640	35.184	35.184	35.184	396
2022-04-04	36.512	37.707	35.582	37.175	37.175	1,269
2022-04-01	35.582	38.105	35.582	38.105	38.105	515
2022-03-31	37.175	37.175	35.184	35.848	35.848	1,656

← NewerPage 18 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.