Skip to main content
EcoRub AB (publ) (XSAT:ECO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0734
+0.0012 (1.66%)
At close: Apr 28, 2026

EcoRub AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.070.070.071.66%386,858
Apr 27, 20260.070.080.070.070.07-5.74%674,521
Apr 24, 20260.080.080.060.080.08-3.77%1,520,661
Apr 23, 20260.080.080.080.080.081.27%32,682
Apr 22, 20260.080.080.070.080.081.03%130,718
Apr 21, 20260.070.080.070.080.0810.83%38,883
Apr 20, 20260.070.080.070.070.07-3.31%54,537
Apr 17, 20260.070.080.070.070.07-3.20%836,628
Apr 16, 20260.070.080.070.080.08-2.09%593,359
Apr 15, 20260.070.080.070.080.08-3.04%532,877
Apr 14, 20260.080.080.080.080.089.72%570,497
Apr 13, 20260.070.080.070.070.07-2.17%771,465
Apr 10, 20260.070.080.070.070.07-0.27%760,000
Apr 9, 20260.070.070.070.070.073.94%268,300
Apr 8, 20260.070.070.070.070.071.43%456,550
Apr 7, 20260.070.080.070.070.072.04%144,711
Apr 2, 20260.070.070.070.070.07-4.72%240,428
Apr 1, 20260.070.070.070.070.071.12%1,102,560
Mar 31, 20260.070.080.070.070.07-2.20%344,578
Mar 30, 20260.070.070.070.070.07-0.55%149,834
Mar 27, 20260.070.070.060.070.071.39%86,100
Mar 26, 20260.070.080.070.070.071.69%49,920
Mar 25, 20260.080.080.070.070.07-5.33%730,016
Mar 24, 20260.070.080.070.080.084.17%1,293,590
Mar 23, 20260.070.070.070.070.07-548,727
Mar 20, 20260.070.080.070.070.07-1.37%744,888
Mar 19, 20260.080.080.070.070.07-5.19%1,094,460
Mar 18, 20260.080.080.080.080.08-118,534
Mar 17, 20260.080.090.080.080.08-3.02%1,349,143
Mar 16, 20260.080.080.070.080.08-0.25%589,464
Mar 13, 20260.080.080.080.080.084.74%213,521
Mar 12, 20260.080.080.080.080.08-3.55%46,247
Mar 11, 20260.070.090.070.080.085.91%330,901
Mar 10, 20260.090.090.070.070.07-14.68%261,156
Mar 9, 20260.090.090.080.090.09-3.54%293,833
Mar 6, 20260.090.090.090.090.090.67%55,950
Mar 5, 20260.090.090.090.090.09-5.47%328,774
Mar 4, 20260.090.100.090.100.106.03%8,903
Mar 3, 20260.090.090.090.090.09-2.82%32,532
Mar 2, 20260.090.090.090.090.092.90%87,652
Feb 27, 20260.090.100.090.090.09-0.67%405,297
Feb 26, 20260.080.100.080.090.095.37%327,666
Feb 25, 20260.090.090.080.090.09-4.04%760,834
Feb 24, 20260.090.090.090.090.09-4.29%334,757
Feb 23, 20260.090.090.090.090.093.56%48,443
Feb 20, 20260.090.090.090.090.09-1.96%527,395
Feb 19, 20260.080.090.080.090.09-150,628
Feb 18, 20260.090.090.090.090.09-1.08%86,367
Feb 17, 20260.090.090.090.090.096.91%45,537
Feb 16, 20260.090.090.080.090.090.70%144,920
Feb 13, 20260.090.090.080.090.090.47%563,230
Feb 12, 20260.090.090.080.090.094.38%306,243
Feb 11, 20260.090.090.070.080.08-10.26%2,220,906
Feb 10, 20260.090.090.090.090.09-3.38%352,513
Feb 9, 20260.090.100.090.090.09-2.07%136,996
Feb 6, 20260.090.100.090.100.108.76%441,869
Feb 5, 20260.090.100.090.090.09-3.68%478,084
Feb 4, 20260.090.090.090.090.095.96%744,818
Feb 3, 20260.090.100.090.090.09-8.60%703,224
Feb 2, 20260.100.100.090.100.104.84%526,332
Jan 30, 20260.090.090.090.090.09-8.82%515,547
Jan 29, 20260.090.110.090.100.10-550,376
Jan 28, 20260.100.110.090.100.103.96%238,022
Jan 27, 20260.100.110.090.100.100.21%1,438,652
Jan 26, 20260.090.100.090.100.101.70%471,092
Jan 23, 20260.100.100.090.090.09-1.87%308,001
Jan 22, 20260.100.100.090.100.10-2.04%598,671
Jan 21, 20260.100.100.090.100.10-2.49%1,029,227
Jan 20, 20260.100.110.100.100.100.50%193,061
Jan 19, 20260.110.110.100.100.10-5.21%528,373
Jan 16, 20260.110.110.110.110.11-3.21%315,136
Jan 15, 20260.100.110.100.110.110.93%240,289
Jan 14, 20260.110.120.100.110.11-1.82%590,187
Jan 13, 20260.110.110.100.110.11-0.45%283,147
Jan 12, 20260.110.120.100.110.11-2.21%584,043
Jan 9, 20260.110.130.110.110.117.62%731,994
Jan 8, 20260.100.130.100.110.115.00%840,854
Jan 7, 20260.110.110.100.100.10-5.66%311,514
Jan 5, 20260.100.110.090.110.114.43%217,837
Jan 2, 20260.100.100.090.100.102.94%167,308
Dec 30, 20250.100.100.090.100.102.49%428,765
Dec 29, 20250.100.100.100.100.10-7.05%436,761
Dec 23, 20250.100.110.100.100.106.05%110,190
Dec 22, 20250.100.110.100.100.10-0.41%374,047
Dec 19, 20250.090.100.090.100.10-2.00%886,404
Dec 18, 20250.100.100.090.100.100.60%880,275
Dec 17, 20250.100.100.100.100.103.54%23,000
Dec 16, 20250.100.100.090.100.102.13%264,161
Dec 15, 20250.090.100.090.090.090.86%115,000
Dec 12, 20250.090.100.090.090.09-3.92%149,955
Dec 11, 20250.100.100.090.100.10-0.21%54,837
Dec 10, 20250.100.100.090.100.101.46%230,439
Dec 9, 20250.090.100.090.100.103.01%609,473
Dec 8, 20250.090.100.090.090.09-5.10%699,713
Dec 5, 20250.100.100.090.100.10-2.00%68,520
Dec 4, 20250.100.100.090.100.101.21%627,107
Dec 3, 20250.100.100.100.100.104.00%371,730
Dec 2, 20250.100.100.090.100.10-1.66%372,411
Dec 1, 20250.100.100.090.100.101.05%680,807
Nov 28, 20250.100.100.090.100.100.63%203,257