Ecoclime Group AB (publ) (NGM:ECC.B)
Sweden · Delayed Price · Currency is SEK 0.1600
-0.0400 (-20.00%)
At close: Mar 23, 2026
Ecoclime Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.00% | 97,333 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 87,640 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 32.53% | 105 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.78% | 171,300 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 100 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 35,010 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 13,002 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 107,040 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 30,576 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | 7,666 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 27.61% | 72,223 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -18.50% | 71,247 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 39,247 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -16.28% | 35,091 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 18.13% | 17,671 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.15% | 55,854 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.09% | 142,080 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -20.00% | 16,378 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 172,116 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -20.86% | 49,845 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 37.62% | 43,843 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26,553 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 71,646 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 44,154 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,700 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.67% | 152,937 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 12.15% | 142,086 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 18.89% | 1,768 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.27% | 43,632 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.00% | 56,200 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 190,251 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.45% | 105,039 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.79% | 13,600 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -15.60% | 333,623 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 127,275 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 27.85% | 175,069 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.83% | 184,128 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.22% | 396,640 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 258,148 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.14% | 518,664 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 694,617 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -43.40% | 1,831,949 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.93% | 12,265 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 22,910 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 1,023 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.57% | 960 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.04% | 243,055 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 6,801 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 477,395 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.42% | 82,466 |