Skip to main content
Ecoclime Group AB (publ) (NGM:ECC.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.127
-0.032 (-20.13%)
At close: Apr 27, 2026

Ecoclime Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.130.130.130.130.13-20.13%30,187
Apr 24, 20260.160.160.160.160.16-11.67%28,227
Apr 23, 20260.180.180.180.180.1822.45%9,988
Apr 22, 20260.150.150.150.150.15-75
Apr 21, 20260.150.150.150.150.15-113,213
Apr 20, 20260.150.150.150.150.150.68%3,059
Apr 17, 20260.150.150.150.150.15-2.01%146,691
Apr 16, 20260.150.150.150.150.15-1.32%58,507
Apr 15, 20260.150.150.150.150.15-24.50%156,289
Apr 14, 20260.200.200.200.200.208.11%46,059
Apr 13, 20260.190.190.190.190.19-9,000
Apr 10, 20260.190.190.190.190.1928.47%96,184
Apr 8, 20260.140.140.140.140.14-15.29%37,052
Apr 7, 20260.170.170.170.170.17-52,369
Apr 2, 20260.170.170.170.170.17-20,475
Apr 1, 20260.170.170.170.170.174.94%15,963
Mar 31, 20260.160.160.160.160.16-15.63%180,304
Mar 30, 20260.190.190.190.190.19-3.52%32,629
Mar 27, 20260.200.200.200.200.20-0.50%10,414
Mar 26, 20260.200.200.200.200.20-4.76%33,842
Mar 25, 20260.210.210.210.210.21-4.55%382,518
Mar 24, 20260.220.220.220.220.2237.50%173,943
Mar 23, 20260.160.160.160.160.16-20.00%97,333
Mar 20, 20260.200.200.200.200.20-9.09%87,640
Mar 19, 20260.220.220.220.220.2232.53%105
Mar 18, 20260.170.170.170.170.17-7.78%171,300
Mar 17, 20260.180.180.180.180.18-10.00%100
Mar 16, 20260.200.200.200.200.2011.11%35,010
Mar 13, 20260.180.180.180.180.185.88%13,002
Mar 12, 20260.170.170.170.170.17-107,040
Mar 11, 20260.170.170.170.170.17-15.00%30,576
Mar 10, 20260.200.200.200.200.20-3.85%7,666
Mar 9, 20260.210.210.210.210.2127.61%72,223
Mar 6, 20260.160.160.160.160.16-18.50%71,247
Mar 5, 20260.200.200.200.200.2011.11%39,247
Mar 4, 20260.180.180.180.180.18-16.28%35,091
Mar 3, 20260.220.220.220.220.2218.13%17,671
Mar 2, 20260.180.180.180.180.18-2.15%55,854
Feb 27, 20260.190.190.190.190.191.09%142,080
Feb 26, 20260.180.180.180.180.18-20.00%16,378
Feb 25, 20260.230.230.230.230.234.55%172,116
Feb 24, 20260.220.220.220.220.22-20.86%49,845
Feb 23, 20260.280.280.280.280.2837.62%43,843
Feb 20, 20260.200.200.200.200.20-26,553
Feb 19, 20260.200.200.200.200.201.00%71,646
Feb 17, 20260.200.200.200.200.20-44,154
Feb 16, 20260.200.200.200.200.20-5,700
Feb 13, 20260.200.200.200.200.20-16.67%152,937
Feb 12, 20260.240.240.240.240.2412.15%142,086
Feb 11, 20260.210.210.210.210.2118.89%1,768
Feb 10, 20260.180.180.180.180.182.27%43,632
Feb 9, 20260.180.180.180.180.18-12.00%56,200
Feb 6, 20260.200.200.200.200.20-4.76%190,251
Feb 5, 20260.210.210.210.210.213.45%105,039
Feb 4, 20260.200.200.200.200.20-3.79%13,600
Feb 3, 20260.210.210.210.210.21-15.60%333,623
Feb 2, 20260.250.250.250.250.25-10.71%127,275
Jan 30, 20260.280.280.280.280.2827.85%175,069
Jan 29, 20260.220.220.220.220.226.83%184,128
Jan 28, 20260.210.210.210.210.216.22%396,640
Jan 27, 20260.190.190.190.190.19-258,148
Jan 26, 20260.190.190.190.190.1926.14%518,664
Jan 23, 20260.150.150.150.150.152.00%694,617
Jan 22, 20260.150.150.150.150.15-43.40%1,831,949
Jan 21, 20260.270.270.270.270.27-2.93%12,265
Jan 20, 20260.270.270.270.270.270.74%22,910
Jan 19, 20260.270.270.270.270.270.37%1,023
Jan 16, 20260.270.270.270.270.277.57%960
Jan 15, 20260.250.250.250.250.25-7.04%243,055
Jan 14, 20260.270.270.270.270.275.88%6,801
Jan 13, 20260.260.260.260.260.26-0.39%477,395
Jan 12, 20260.260.260.260.260.26-11.42%82,466
Jan 9, 20260.290.290.290.290.29-5.25%4,102
Jan 8, 20260.310.310.310.310.3117.31%49,791
Jan 7, 20260.260.260.260.260.26-12.75%151,194
Jan 5, 20260.300.300.300.300.30-0.67%83,720
Jan 2, 20260.300.300.300.300.30-1.96%46,453
Dec 30, 20250.310.310.310.310.31-1.29%112,448
Dec 29, 20250.310.310.310.310.3137.78%809,387
Dec 23, 20250.230.230.230.230.23-19.64%12,374
Dec 22, 20250.280.280.280.280.28-1.41%28,999
Dec 19, 20250.280.280.280.280.282.53%53,075
Dec 18, 20250.280.280.280.280.28-2.46%26,099
Dec 17, 20250.280.280.280.280.28-4.38%38,557
Dec 16, 20250.300.300.300.300.3012.08%818,310
Dec 15, 20250.270.270.270.270.271.92%124,327
Dec 12, 20250.260.260.260.260.2624.40%123,824
Dec 11, 20250.210.210.210.210.21-12.92%146,109
Dec 10, 20250.240.240.240.240.2410.09%282,257
Dec 9, 20250.220.220.220.220.2210.66%41,000
Dec 8, 20250.200.200.200.200.20-23.94%131,012
Dec 5, 20250.260.260.260.260.26-15,605
Dec 4, 20250.260.260.260.260.268.37%61,308
Dec 3, 20250.240.240.240.240.24-7.72%22,409
Dec 2, 20250.260.260.260.260.267.02%266,215
Dec 1, 20250.240.240.240.240.24-10.04%122,650
Nov 28, 20250.270.270.270.270.276.32%169,505
Nov 27, 20250.250.250.250.250.25-5.24%46,447
Nov 26, 20250.270.270.270.270.2716.09%61,576
Nov 25, 20250.230.230.230.230.23-14.81%184,094