Ecomb AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	38.636	41.159	38.636	41.159	41.159	1,135
2021-12-28	39.831	40.495	39.167	39.167	39.167	1,553
2021-12-27	45.142	47.797	39.831	41.159	41.159	2,772
2021-12-23	41.159	47.797	40.229	41.955	41.955	1,694
2021-12-22	41.822	41.822	40.495	41.557	41.557	955
2021-12-21	46.071	46.071	41.822	41.822	41.822	2,856
2021-12-20	51.116	51.116	44.478	46.071	46.071	1,374
2021-12-17	46.071	47.531	44.876	46.071	46.071	128
2021-12-16	45.274	47.797	44.212	47.797	47.797	1,190
2021-12-15	43.814	49.125	43.814	45.142	45.142	495
2021-12-14	46.469	51.913	46.469	46.469	46.469	356
2021-12-13	45.938	48.328	45.805	48.328	48.328	162
2021-12-10	45.938	47.797	45.673	46.735	46.735	303
2021-12-09	54.568	54.701	47.797	48.063	48.063	820
2021-12-08	43.150	46.204	42.619	45.673	45.673	1,379
2021-12-07	46.337	46.337	40.096	44.478	44.478	2,606
2021-12-06	46.735	46.735	42.221	46.337	46.337	1,708
2021-12-03	40.096	46.735	40.096	46.735	46.735	1,136
2021-12-02	49.921	49.921	46.602	47.133	47.133	1,543
2021-12-01	50.452	51.515	50.187	50.187	50.187	293
2021-11-30	64.393	64.393	50.054	50.187	50.187	1,864
2021-11-29	49.921	58.419	49.921	55.099	55.099	452
2021-11-26	54.170	55.232	51.116	53.241	53.241	1,100
2021-11-25	54.834	56.427	52.577	54.170	54.170	96
2021-11-24	53.904	56.427	52.577	54.834	54.834	1,142
2021-11-23	53.108	56.029	52.842	53.904	53.904	352
2021-11-22	56.958	56.958	53.108	53.108	53.108	117
2021-11-19	53.373	55.498	53.373	55.232	55.232	210
2021-11-18	53.241	56.958	53.241	53.373	53.373	1,420
2021-11-17	53.772	56.958	53.108	53.108	53.108	1,924
2021-11-16	56.161	56.958	52.046	53.373	53.373	445
2021-11-15	53.108	59.481	52.577	56.560	56.560	1,319
2021-11-12	54.303	55.896	53.108	54.037	54.037	708
2021-11-11	54.303	54.303	52.178	53.904	53.904	456
2021-11-10	53.639	54.170	53.108	54.170	54.170	1,112
2021-11-09	54.967	54.967	53.373	54.701	54.701	828
2021-11-08	56.693	57.489	54.701	54.967	54.967	1,110
2021-11-05	55.232	56.825	55.232	56.693	56.693	169
2021-11-04	55.099	58.020	55.099	57.622	57.622	473
2021-11-03	56.427	56.825	54.701	56.427	56.427	914
2021-11-02	57.755	57.755	55.365	56.693	56.693	1,356
2021-11-01	58.020	60.543	53.904	57.755	57.755	599
2021-10-29	57.356	60.676	55.099	58.020	58.020	1,017
2021-10-28	60.808	61.605	56.427	57.356	57.356	1,485
2021-10-27	56.693	61.074	56.693	59.082	59.082	477
2021-10-26	57.887	57.887	56.427	57.489	57.489	1,442
2021-10-25	59.746	59.746	57.622	58.950	58.950	860
2021-10-22	60.410	64.128	59.613	59.746	59.746	686
2021-10-21	59.082	59.746	57.224	59.746	59.746	2,005
2021-10-20	63.729	63.729	59.746	60.676	60.676	1,689
2021-10-19	64.924	72.691	63.331	63.331	63.331	1,646
2021-10-18	63.065	64.924	61.339	64.924	64.924	133
2021-10-15	62.136	72.359	60.277	68.044	68.044	503
2021-10-14	62.534	62.534	60.012	61.339	61.339	485

← NewerPage 20 of 20 · 1,194 trading days

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.