Ecomb AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	39.698	39.831	37.441	38.503	38.503	1,607
2022-03-29	39.698	39.698	36.777	39.698	39.698	379
2022-03-28	39.167	41.159	39.167	39.831	39.831	300
2022-03-25	34.122	39.167	34.122	39.167	39.167	5,990
2022-03-23	36.512	36.910	35.184	36.910	36.910	461
2022-03-22	34.387	36.910	33.989	35.981	35.981	3,441
2022-03-21	34.653	38.105	34.653	38.105	38.105	38
2022-03-18	36.113	36.246	34.653	34.653	34.653	54
2022-03-17	35.184	35.981	33.856	33.856	33.856	1,023
2022-03-16	38.901	39.300	34.255	35.051	35.051	788
2022-03-15	35.715	35.715	34.255	34.255	34.255	370
2022-03-14	34.786	36.512	34.786	34.786	34.786	69
2022-03-11	38.238	38.238	34.520	35.848	35.848	870
2022-03-09	33.458	40.096	33.458	37.175	37.175	759
2022-03-08	33.192	37.839	33.192	34.653	34.653	1,780
2022-03-07	36.512	36.512	34.122	34.653	34.653	722
2022-03-04	39.698	39.698	36.512	36.512	36.512	391
2022-03-03	39.831	41.690	39.167	39.831	39.831	219
2022-03-02	43.681	43.681	39.964	42.752	42.752	69
2022-03-01	44.079	44.079	43.814	43.814	43.814	16
2022-02-28	43.681	43.681	39.167	42.885	42.885	507
2022-02-25	37.441	41.822	37.175	41.822	41.822	279
2022-02-24	33.591	39.831	33.591	39.698	39.698	3,971
2022-02-23	37.839	45.407	35.184	41.291	41.291	682
2022-02-22	33.989	38.636	33.989	38.636	38.636	360
2022-02-21	33.192	39.831	33.192	37.707	37.707	2,425
2022-02-18	47.797	47.797	39.300	41.291	41.291	1,061
2022-02-17	41.291	42.486	37.441	38.901	38.901	283
2022-02-16	40.893	41.291	40.760	41.291	41.291	446
2022-02-15	41.291	42.221	40.627	41.159	41.159	410
2022-02-14	43.416	43.416	40.495	41.291	41.291	751
2022-02-11	46.735	46.735	44.079	45.673	45.673	1,004
2022-02-10	46.469	49.789	46.469	49.257	49.257	249
2022-02-09	48.859	48.859	44.876	47.531	47.531	200
2022-02-08	45.540	49.656	44.611	46.469	46.469	1,826
2022-02-04	45.805	45.805	42.885	43.814	43.814	450
2022-02-03	45.938	47.664	45.142	45.142	45.142	157
2022-02-02	51.780	51.780	44.743	47.000	47.000	849
2022-02-01	42.486	43.283	42.486	43.283	43.283	437
2022-01-31	39.831	43.150	39.831	43.150	43.150	225
2022-01-28	37.972	40.096	37.972	40.096	40.096	654
2022-01-27	39.300	42.353	38.901	39.831	39.831	360
2022-01-26	39.300	40.362	36.644	39.831	39.831	1,157
2022-01-25	45.805	45.805	36.246	39.433	39.433	1,198
2022-01-24	46.469	46.469	37.175	39.698	39.698	1,418
2022-01-21	41.424	43.150	40.760	42.353	42.353	534
2022-01-20	40.627	43.814	40.627	43.814	43.814	244
2022-01-19	43.416	45.407	41.291	43.017	43.017	1,207
2022-01-18	43.416	48.195	43.416	45.407	45.407	1,096
2022-01-17	42.619	45.673	42.619	45.673	45.673	217
2022-01-14	41.557	47.266	41.424	46.469	46.469	1,167
2022-01-13	48.992	49.789	45.142	47.266	47.266	1,525
2022-01-12	44.478	49.656	43.150	48.992	48.992	2,200
2022-01-11	40.495	53.108	39.831	45.673	45.673	7,294
2022-01-10	40.495	42.221	40.362	40.495	40.495	1,067
2022-01-07	42.885	42.885	40.362	41.955	41.955	633
2022-01-05	42.885	42.885	42.885	42.885	42.885	160
2022-01-04	40.893	42.885	40.893	42.885	42.885	783
2022-01-03	39.831	41.690	39.831	41.159	41.159	674
2021-12-30	40.627	43.416	40.362	40.627	40.627	2,280

← NewerPage 19 of 20 · 1,194 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.