Skip to main content
Gosol Energy Group AB (NGM:GOSOL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.698
-0.072 (-9.35%)
At close: Dec 4, 2025

Gosol Energy Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.680.610.660.66-6.02%202,747
Dec 4, 20250.680.730.660.700.70-9.35%60,400
Dec 3, 20250.770.770.770.770.77-2,331
Dec 2, 20250.790.790.690.770.7710.32%11,729
Dec 1, 20250.710.740.700.700.700.58%91,930
Nov 28, 20250.710.710.670.690.690.58%18,801
Nov 27, 20250.710.710.680.690.691.47%9,336
Nov 26, 20250.710.710.680.680.68-3.68%7,120
Nov 25, 20250.730.730.660.710.71-3.81%52,600
Nov 24, 20250.700.730.660.730.735.16%46,071
Nov 21, 20250.700.700.700.700.703.87%4,297
Nov 20, 20250.660.670.660.670.672.13%18,248
Nov 19, 20250.660.700.660.660.66-1.79%8,809
Nov 18, 20250.660.690.660.670.67-5.63%86,753
Nov 17, 20250.740.740.710.710.71-3.53%8,293
Nov 14, 20250.710.780.710.740.744.25%35,039
Nov 13, 20250.740.780.700.710.71-3.55%35,816
Nov 12, 20250.740.740.680.730.733.68%27,038
Nov 11, 20250.690.760.660.710.713.82%171,730
Nov 10, 20250.690.690.650.680.68-1.45%71,942
Nov 7, 20250.690.720.630.690.69-0.29%57,536
Nov 6, 20250.700.720.690.690.693.28%6,464
Nov 5, 20250.690.700.670.670.67-4.56%15,323
Nov 4, 20250.670.720.670.700.704.15%16,341
Nov 3, 20250.720.720.660.670.67-6.39%18,075
Oct 31, 20250.780.780.720.720.724.05%10,616
Oct 30, 20250.700.780.690.690.69-1.14%9,867
Oct 29, 20250.710.710.700.700.70-5.41%1,759
Oct 28, 20250.740.780.700.740.740.27%6,481
Oct 27, 20250.710.790.700.740.743.65%49,323
Oct 24, 20250.770.770.710.710.711.14%7,260
Oct 23, 20250.680.780.680.700.703.23%21,458
Oct 22, 20250.680.770.680.680.68-2.57%10,475
Oct 21, 20250.780.780.700.700.700.57%18,856
Oct 20, 20250.760.760.630.700.70-3.06%85,642
Oct 17, 20250.680.800.680.720.725.28%34,492
Oct 16, 20250.680.680.680.680.68-0.29%390
Oct 15, 20250.680.680.680.680.68-2.29%551
Oct 14, 20250.670.760.670.700.70-28,830
Oct 13, 20250.760.760.670.700.70-7.65%2,068
Oct 10, 20250.710.760.710.760.766.46%8,278
Oct 9, 20250.650.760.650.710.71-4.81%15,011
Oct 8, 20250.760.760.750.750.75-1.58%1,901
Oct 7, 20250.690.760.660.760.768.57%15,856
Oct 6, 20250.660.710.660.700.70-0.57%19,427
Oct 3, 20250.650.700.650.700.70-0.28%7,167
Oct 2, 20250.670.720.650.710.716.01%13,145
Oct 1, 20250.680.680.650.670.672.15%40,525
Sep 30, 20250.710.710.650.650.65-5.51%1,674
Sep 29, 20250.700.700.650.690.69-5.99%15,082
Sep 26, 20250.730.730.730.730.73-204
Sep 25, 20250.740.740.670.730.738.90%8,689
Sep 24, 20250.750.750.640.670.67-10.37%25,457
Sep 23, 20250.710.760.710.750.755.92%35,300
Sep 22, 20250.710.710.680.710.71-0.56%9,125
Sep 19, 20250.690.720.640.710.713.18%26,113
Sep 18, 20250.650.700.630.690.696.46%39,108
Sep 17, 20250.630.650.630.650.65-13.33%34,328
Sep 16, 20250.630.750.630.750.757.14%8,978
Sep 15, 20250.700.700.620.700.70-0.28%14,641
Sep 12, 20250.750.750.700.700.70-1,574
Sep 11, 20250.700.750.700.700.70-2.50%13,027
Sep 10, 20250.760.760.700.720.72-10,384
Sep 9, 20250.740.740.710.720.72-0.28%8,665
Sep 8, 20250.700.720.700.720.721.98%24,634
Sep 5, 20250.720.810.710.710.71-1.12%59,016
Sep 4, 20250.760.810.710.720.72-6.04%755,429
Sep 3, 20250.750.760.750.760.761.60%5,856
Sep 2, 20250.770.830.750.750.75-6.02%47,103
Sep 1, 20250.780.870.750.800.801.79%96,002
Aug 29, 20250.830.830.780.780.78-7.76%1,848
Aug 27, 20250.790.880.770.850.85-28,788
Aug 26, 20250.820.880.820.850.853.91%14,180
Aug 25, 20250.800.890.800.820.825.14%18,400
Aug 21, 20250.810.810.780.780.78-3.95%4,821
Aug 20, 20250.780.830.780.810.812.53%11,366
Aug 19, 20250.750.790.750.790.79-5.95%5,485
Aug 18, 20250.770.850.740.840.84-1.41%49,079
Aug 15, 20250.870.870.850.850.85-0.47%5,871
Aug 14, 20250.760.900.760.860.8613.23%38,025
Aug 13, 20250.820.820.760.760.76-5.26%20,214
Aug 12, 20250.840.840.800.800.80-5.45%8,880
Aug 11, 20250.840.840.800.840.847.11%11,570
Aug 8, 20250.830.830.750.790.79-4.83%14,893
Aug 7, 20250.820.840.760.830.838.66%27,272
Aug 5, 20250.780.840.760.760.760.26%6,116
Aug 4, 20250.790.840.750.760.76-3.80%12,861
Aug 1, 20250.830.840.750.790.79-4.82%30,909
Jul 31, 20250.780.840.750.830.839.21%4,714
Jul 30, 20250.750.840.750.760.76-5.94%5,617
Jul 29, 20250.810.810.730.810.81-0.49%4,479
Jul 28, 20250.760.820.720.810.816.84%77,407
Jul 25, 20250.760.760.760.760.767.65%17,579
Jul 24, 20250.710.750.710.710.71-5.87%90,714
Jul 23, 20250.750.760.750.750.75-730
Jul 22, 20250.700.790.610.750.754.17%23,297
Jul 21, 20250.810.810.710.720.72-5.26%55,323
Jul 18, 20250.760.760.760.760.76-2,591
Jul 17, 20250.810.820.760.760.76-0.26%10,992
Jul 16, 20250.760.760.760.760.76-4.51%7,304