Skip to main content
Gosol Energy Group AB (NGM:GOSOL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.590
+0.032 (5.73%)
At close: Mar 6, 2026

Gosol Energy Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.570.570.500.530.536.21%22,946
Mar 3, 20260.530.560.470.500.501.84%96,276
Mar 2, 20260.500.510.490.490.49-1.61%102,280
Feb 27, 20260.490.500.470.500.500.40%102,671
Feb 26, 20260.520.530.490.500.50-4.62%112,203
Feb 25, 20260.500.610.470.520.5222.35%599,951
Feb 24, 20260.430.450.430.430.43-22,114
Feb 23, 20260.400.470.400.430.430.95%35,996
Feb 20, 20260.420.480.420.420.420.72%31,232
Feb 18, 20260.480.480.400.420.42-5.86%37,734
Feb 17, 20260.420.450.420.440.44-5.13%31,000
Feb 16, 20260.480.480.400.470.47-2.50%33,039
Feb 13, 20260.470.490.400.480.482.78%8,607
Feb 12, 20260.460.470.430.470.4716.46%83,043
Feb 11, 20260.380.430.380.400.40-2.20%6,668
Feb 10, 20260.440.440.410.410.410.24%2,419
Feb 9, 20260.450.450.410.410.41-5.54%24,050
Feb 6, 20260.450.450.420.430.43-8.07%152,817
Feb 5, 20260.460.480.420.470.475.13%23,173
Feb 4, 20260.480.480.430.450.45-7.44%91,540
Feb 3, 20260.460.490.440.480.485.22%14,326
Feb 2, 20260.480.500.410.460.46-3.97%48,460
Jan 30, 20260.450.480.390.480.484.59%363,471
Jan 29, 20260.480.500.450.460.46-2.97%40,351
Jan 28, 20260.500.510.460.470.47-5.98%51,896
Jan 27, 20260.430.510.430.500.506.81%122,245
Jan 26, 20260.510.510.460.470.47-4.47%33,188
Jan 23, 20260.500.500.480.490.49-0.61%61,779
Jan 22, 20260.480.510.470.500.504.21%68,527
Jan 21, 20260.510.520.480.480.48-7.23%58,201
Jan 20, 20260.480.510.480.510.513.23%3,263
Jan 19, 20260.500.500.480.500.50-1,867
Jan 16, 20260.470.510.470.500.50-0.20%62,161
Jan 15, 20260.490.530.470.500.501.02%52,985
Jan 14, 20260.500.500.480.490.49-1.40%14,351
Jan 13, 20260.480.500.480.500.50-4,435
Jan 12, 20260.510.540.470.500.50-4.04%41,584
Jan 9, 20260.490.530.490.520.524.00%69,218
Jan 8, 20260.500.500.490.500.50-3.47%21,752
Jan 7, 20260.520.520.500.520.521.57%182,337
Jan 5, 20260.540.540.510.510.51-1.92%29,247
Jan 2, 20260.510.560.510.520.52-1.89%40,462
Dec 30, 20250.540.580.510.530.532.32%118,584
Dec 29, 20250.550.600.510.520.52-3.36%202,706
Dec 23, 20250.500.560.490.540.547.20%39,975
Dec 22, 20250.490.560.490.500.50-6.72%4,535
Dec 19, 20250.500.540.500.540.54-1.47%83,177
Dec 18, 20250.540.540.500.540.54-1.81%74,203
Dec 17, 20250.550.550.550.550.55-3.82%10,579
Dec 16, 20250.590.590.520.580.58-2.04%59,100
Dec 15, 20250.570.620.530.590.59-0.34%110,519
Dec 12, 20250.570.590.550.590.593.15%91,005
Dec 11, 20250.590.590.550.570.57-2.05%147,285
Dec 10, 20250.520.620.520.580.58-4.26%301,090
Dec 9, 20250.580.620.570.610.611.67%11,817
Dec 8, 20250.660.660.580.600.60-8.54%583,827
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