Ecomb AB (publ) (NGM:ECOMB)
Sweden
· Delayed Price · Currency is SEK 0.962
-0.036 (-3.61%)
At close: Mar 6, 2026
Ecomb AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.61% | 3,435,984 |
| Mar 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -14.33% | 1,540,222 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 18.64% | 575,831 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.47% | 1,387,253 |
| Mar 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -17.90% | 541,434 |
| Feb 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.53% | 1,151,246 |
| Feb 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -22.47% | 1,483,013 |
| Feb 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 1,990,870 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -11.60% | 2,309,947 |
| Feb 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 33.58% | 4,822,118 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.23% | 4,621,440 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 30.26% | 4,902,334 |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -17.52% | 3,909,535 |
| Feb 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 165.93% | 9,354,383 |
| Feb 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.45% | 4,944 |
| Feb 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.74% | 17,143 |
| Feb 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.24% | 129,993 |
| Feb 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.36% | 9,278 |
| Feb 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.40% | 31,877 |
| Feb 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 35,324 |
| Feb 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -9.64% | 16,899 |
| Feb 4, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4.87% | 1,206 |
| Feb 3, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.52% | 3,396 |
| Feb 2, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -7.39% | 8,664 |
| Jan 30, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.53% | 3,312 |
| Jan 29, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.48% | 96,089 |
| Jan 28, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 6.23% | 5,000 |
| Jan 27, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.39% | 186,865 |
| Jan 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 10.37% | 20,000 |
| Jan 23, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -9.70% | 244,595 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 127,019 |
| Jan 21, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -9.25% | 73,921 |
| Jan 19, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -9.21% | 94,294 |
| Jan 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.54% | 10,537 |
| Jan 15, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.90% | 71,501 |
| Jan 14, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 25,434 |
| Jan 13, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 101,417 |
| Jan 12, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -60.21% | 796,078 |
| Jan 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 40 |
| Jan 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1,197 |
| Jan 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 16.57% | 309 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -14.21% | 100 |
| Jan 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.03% | 406 |
| Dec 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,000 |
| Dec 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 20.00% | 2,509 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -14.84% | 1,424 |
| Dec 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -9.90% | 3,479 |
| Dec 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 10.68% | 687 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 10,410 |
| Dec 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -23.64% | 18 |
| Dec 15, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.83% | 1,905 |
| Dec 12, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.82% | 545 |
| Dec 10, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.41% | 520 |
| Dec 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | 40 |
| Dec 8, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 342 |
| Dec 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.04% | 1,032 |
| Dec 4, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.41% | 501 |
| Dec 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 8.37% | 6,038 |
| Dec 2, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 39 |
| Dec 1, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -15.30% | 416 |
| Nov 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68% | 1,759 |
| Nov 27, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 4.40% | 2,196 |
| Nov 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 1,481 |
| Nov 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -8.78% | 12,664 |
| Nov 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 1,184 |
| Nov 21, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -15.47% | 4,344 |
| Nov 20, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 8.72% | 8,997 |
| Nov 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -11.81% | 660 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.69% | 5,530 |
| Nov 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -6.11% | 4 |
| Nov 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -12.62% | 4,671 |
| Nov 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 16.71% | 1,754 |
| Nov 6, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -15.35% | 809 |
| Nov 5, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.46% | 206 |
| Nov 4, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | 324 |
| Nov 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -4.22% | 841 |
| Oct 31, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 10.34% | 712 |
| Oct 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.78% | 370 |
| Oct 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -5.74% | 1,386 |
| Oct 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 7.73% | 10,708 |
| Oct 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6.30% | 10,037 |
| Oct 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -9.43% | 4,679 |
| Oct 23, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.59% | 1,609 |
| Oct 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.86% | 1,686 |
| Oct 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 15.63% | 13,232 |
| Oct 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | 3,115 |
| Oct 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -30.00% | 11,991 |
| Oct 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -34.73% | 52,997 |
| Oct 15, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -12.27% | 18,574 |
| Oct 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 8.67% | 28,241 |
| Oct 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 48.03% | 58,947 |
| Oct 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -15.56% | 29,761 |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 65.52% | 66,649 |
| Oct 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 40.32% | 25,799 |
| Oct 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 15.24% | 7,107 |
| Oct 6, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -8.50% | 839 |
| Oct 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.16% | 4,401 |
| Oct 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.44% | 10,579 |
| Oct 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -17.18% | 7,284 |
| Sep 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 448 |