Gosol Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.76	0.76	0.67	0.68	0.68	-10.29%	82,953
Apr 24, 2026	0.78	0.78	0.65	0.76	0.76	0.26%	62,389
Apr 23, 2026	0.75	0.77	0.75	0.76	0.76	1.89%	77,298
Apr 22, 2026	0.73	0.75	0.73	0.74	0.74	1.09%	76,322
Apr 21, 2026	0.73	0.78	0.70	0.73	0.73	0.55%	31,356
Apr 20, 2026	0.77	0.80	0.70	0.73	0.73	-2.93%	41,616
Apr 17, 2026	0.69	0.77	0.67	0.75	0.75	8.36%	277,510
Apr 16, 2026	0.65	0.83	0.61	0.69	0.69	0.87%	139,829
Apr 15, 2026	0.64	0.69	0.64	0.69	0.69	7.84%	103,750
Apr 14, 2026	0.69	0.69	0.64	0.64	0.64	-2.45%	16,857
Apr 13, 2026	0.62	0.69	0.60	0.65	0.65	3.48%	129,576
Apr 10, 2026	0.64	0.70	0.63	0.63	0.63	4.98%	101,885
Apr 9, 2026	0.60	0.65	0.58	0.60	0.60	0.33%	14,891
Apr 8, 2026	0.57	0.60	0.57	0.60	0.60	13.21%	1,695,613
Apr 7, 2026	0.56	0.56	0.53	0.53	0.53	-4.68%	56,134
Apr 2, 2026	0.56	0.56	0.52	0.56	0.56	-0.71%	28,329
Apr 1, 2026	0.56	0.57	0.51	0.56	0.56	1.82%	35,085
Mar 31, 2026	0.58	0.58	0.55	0.55	0.55	2.23%	41,075
Mar 30, 2026	0.54	0.55	0.54	0.54	0.54	2.67%	57,122
Mar 27, 2026	0.51	0.55	0.51	0.52	0.52	-5.42%	74,859
Mar 25, 2026	0.51	0.55	0.51	0.55	0.55	6.13%	36,822
Mar 24, 2026	0.52	0.52	0.51	0.52	0.52	-4.04%	25,818
Mar 23, 2026	0.57	0.60	0.50	0.54	0.54	-1.09%	330,305
Mar 20, 2026	0.57	0.59	0.55	0.55	0.55	-3.17%	95,283
Mar 19, 2026	0.49	0.59	0.49	0.57	0.57	8.81%	96,510
Mar 18, 2026	0.55	0.55	0.49	0.52	0.52	0.77%	148,126
Mar 17, 2026	0.50	0.52	0.50	0.52	0.52	-	11,621
Mar 16, 2026	0.52	0.52	0.48	0.52	0.52	-1.52%	83,592
Mar 13, 2026	0.57	0.63	0.52	0.53	0.53	-7.72%	209,896
Mar 12, 2026	0.51	0.58	0.51	0.57	0.57	5.95%	20,827
Mar 11, 2026	0.59	0.59	0.53	0.54	0.54	-6.27%	304,889
Mar 10, 2026	0.55	0.59	0.55	0.57	0.57	2.50%	113,796
Mar 9, 2026	0.60	0.63	0.55	0.56	0.56	-5.08%	217,044
Mar 6, 2026	0.56	0.59	0.54	0.59	0.59	5.73%	144,840
Mar 5, 2026	0.56	0.57	0.51	0.56	0.56	5.28%	81,170
Mar 4, 2026	0.57	0.57	0.50	0.53	0.53	6.21%	22,946
Mar 3, 2026	0.53	0.56	0.47	0.50	0.50	1.84%	96,276
Mar 2, 2026	0.50	0.51	0.49	0.49	0.49	-1.61%	102,280
Feb 27, 2026	0.49	0.50	0.47	0.50	0.50	0.40%	102,671
Feb 26, 2026	0.52	0.53	0.49	0.50	0.50	-4.62%	112,203
Feb 25, 2026	0.50	0.61	0.47	0.52	0.52	22.35%	599,951
Feb 24, 2026	0.43	0.45	0.43	0.43	0.43	-	22,114
Feb 23, 2026	0.40	0.47	0.40	0.43	0.43	0.95%	35,996
Feb 20, 2026	0.42	0.48	0.42	0.42	0.42	0.72%	31,232
Feb 18, 2026	0.48	0.48	0.40	0.42	0.42	-5.86%	37,734
Feb 17, 2026	0.42	0.45	0.42	0.44	0.44	-5.13%	31,000
Feb 16, 2026	0.48	0.48	0.40	0.47	0.47	-2.50%	33,039
Feb 13, 2026	0.47	0.49	0.40	0.48	0.48	2.78%	8,607
Feb 12, 2026	0.46	0.47	0.43	0.47	0.47	16.46%	83,043
Feb 11, 2026	0.38	0.43	0.38	0.40	0.40	-2.20%	6,668
Feb 10, 2026	0.44	0.44	0.41	0.41	0.41	0.24%	2,419
Feb 9, 2026	0.45	0.45	0.41	0.41	0.41	-5.54%	24,050
Feb 6, 2026	0.45	0.45	0.42	0.43	0.43	-8.07%	152,817
Feb 5, 2026	0.46	0.48	0.42	0.47	0.47	5.13%	23,173
Feb 4, 2026	0.48	0.48	0.43	0.45	0.45	-7.44%	91,540
Feb 3, 2026	0.46	0.49	0.44	0.48	0.48	5.22%	14,326
Feb 2, 2026	0.48	0.50	0.41	0.46	0.46	-3.97%	48,460
Jan 30, 2026	0.45	0.48	0.39	0.48	0.48	4.59%	363,471
Jan 29, 2026	0.48	0.50	0.45	0.46	0.46	-2.97%	40,351
Jan 28, 2026	0.50	0.51	0.46	0.47	0.47	-5.98%	51,896
Jan 27, 2026	0.43	0.51	0.43	0.50	0.50	6.81%	122,245
Jan 26, 2026	0.51	0.51	0.46	0.47	0.47	-4.47%	33,188
Jan 23, 2026	0.50	0.50	0.48	0.49	0.49	-0.61%	61,779
Jan 22, 2026	0.48	0.51	0.47	0.50	0.50	4.21%	68,527
Jan 21, 2026	0.51	0.52	0.48	0.48	0.48	-7.23%	58,201
Jan 20, 2026	0.48	0.51	0.48	0.51	0.51	3.23%	3,263
Jan 19, 2026	0.50	0.50	0.48	0.50	0.50	-	1,867
Jan 16, 2026	0.47	0.51	0.47	0.50	0.50	-0.20%	62,161
Jan 15, 2026	0.49	0.53	0.47	0.50	0.50	1.02%	52,985
Jan 14, 2026	0.50	0.50	0.48	0.49	0.49	-1.40%	14,351
Jan 13, 2026	0.48	0.50	0.48	0.50	0.50	-	4,435
Jan 12, 2026	0.51	0.54	0.47	0.50	0.50	-4.04%	41,584
Jan 9, 2026	0.49	0.53	0.49	0.52	0.52	4.00%	69,218
Jan 8, 2026	0.50	0.50	0.49	0.50	0.50	-3.47%	21,752
Jan 7, 2026	0.52	0.52	0.50	0.52	0.52	1.57%	182,337
Jan 5, 2026	0.54	0.54	0.51	0.51	0.51	-1.92%	29,247
Jan 2, 2026	0.51	0.56	0.51	0.52	0.52	-1.89%	40,462
Dec 30, 2025	0.54	0.58	0.51	0.53	0.53	2.32%	118,584
Dec 29, 2025	0.55	0.60	0.51	0.52	0.52	-3.36%	202,706
Dec 23, 2025	0.50	0.56	0.49	0.54	0.54	7.20%	39,975
Dec 22, 2025	0.49	0.56	0.49	0.50	0.50	-6.72%	4,535
Dec 19, 2025	0.50	0.54	0.50	0.54	0.54	-1.47%	83,177
Dec 18, 2025	0.54	0.54	0.50	0.54	0.54	-1.81%	74,203
Dec 17, 2025	0.55	0.55	0.55	0.55	0.55	-3.82%	10,579
Dec 16, 2025	0.59	0.59	0.52	0.58	0.58	-2.04%	59,100
Dec 15, 2025	0.57	0.62	0.53	0.59	0.59	-0.34%	110,519
Dec 12, 2025	0.57	0.59	0.55	0.59	0.59	3.15%	91,005
Dec 11, 2025	0.59	0.59	0.55	0.57	0.57	-2.05%	147,285
Dec 10, 2025	0.52	0.62	0.52	0.58	0.58	-4.26%	301,090
Dec 9, 2025	0.58	0.62	0.57	0.61	0.61	1.67%	11,817
Dec 8, 2025	0.66	0.66	0.58	0.60	0.60	-8.54%	583,827
Dec 5, 2025	0.68	0.68	0.61	0.66	0.66	-6.02%	202,747
Dec 4, 2025	0.68	0.73	0.66	0.70	0.70	-9.35%	60,400
Dec 3, 2025	0.77	0.77	0.77	0.77	0.77	-	2,331
Dec 2, 2025	0.79	0.79	0.69	0.77	0.77	10.32%	11,729
Dec 1, 2025	0.71	0.74	0.70	0.70	0.70	0.58%	91,930
Nov 28, 2025	0.71	0.71	0.67	0.69	0.69	0.58%	18,801
Nov 27, 2025	0.71	0.71	0.68	0.69	0.69	1.47%	9,336
Nov 26, 2025	0.71	0.71	0.68	0.68	0.68	-3.68%	7,120
Nov 25, 2025	0.73	0.73	0.66	0.71	0.71	-3.81%	52,600