Gosol Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.66	0.71	0.66	0.70	0.70	-0.57%	19,427
Oct 3, 2025	0.65	0.70	0.65	0.70	0.70	-0.28%	7,167
Oct 2, 2025	0.67	0.72	0.65	0.71	0.71	6.01%	13,145
Oct 1, 2025	0.68	0.68	0.65	0.67	0.67	2.15%	40,525
Sep 30, 2025	0.71	0.71	0.65	0.65	0.65	-5.51%	1,674
Sep 29, 2025	0.70	0.70	0.65	0.69	0.69	-5.99%	15,082
Sep 26, 2025	0.73	0.73	0.73	0.73	0.73	-	204
Sep 25, 2025	0.74	0.74	0.67	0.73	0.73	8.90%	8,689
Sep 24, 2025	0.75	0.75	0.64	0.67	0.67	-10.37%	25,457
Sep 23, 2025	0.71	0.76	0.71	0.75	0.75	5.92%	35,300
Sep 22, 2025	0.71	0.71	0.68	0.71	0.71	-0.56%	9,125
Sep 19, 2025	0.69	0.72	0.64	0.71	0.71	3.18%	26,113
Sep 18, 2025	0.65	0.70	0.63	0.69	0.69	6.46%	39,108
Sep 17, 2025	0.63	0.65	0.63	0.65	0.65	-13.33%	34,328
Sep 16, 2025	0.63	0.75	0.63	0.75	0.75	7.14%	8,978
Sep 15, 2025	0.70	0.70	0.62	0.70	0.70	-0.28%	14,641
Sep 12, 2025	0.75	0.75	0.70	0.70	0.70	-	1,574
Sep 11, 2025	0.70	0.75	0.70	0.70	0.70	-2.50%	13,027
Sep 10, 2025	0.76	0.76	0.70	0.72	0.72	-	10,384
Sep 9, 2025	0.74	0.74	0.71	0.72	0.72	-0.28%	8,665
Sep 8, 2025	0.70	0.72	0.70	0.72	0.72	1.98%	24,634
Sep 5, 2025	0.72	0.81	0.71	0.71	0.71	-1.12%	59,016
Sep 4, 2025	0.76	0.81	0.71	0.72	0.72	-6.04%	755,429
Sep 3, 2025	0.75	0.76	0.75	0.76	0.76	1.60%	5,856
Sep 2, 2025	0.77	0.83	0.75	0.75	0.75	-6.02%	47,103
Sep 1, 2025	0.78	0.87	0.75	0.80	0.80	1.79%	96,002
Aug 29, 2025	0.83	0.83	0.78	0.78	0.78	-7.76%	1,848
Aug 27, 2025	0.79	0.88	0.77	0.85	0.85	-	28,788
Aug 26, 2025	0.82	0.88	0.82	0.85	0.85	3.91%	14,180
Aug 25, 2025	0.80	0.89	0.80	0.82	0.82	5.14%	18,400
Aug 21, 2025	0.81	0.81	0.78	0.78	0.78	-3.95%	4,821
Aug 20, 2025	0.78	0.83	0.78	0.81	0.81	2.53%	11,366
Aug 19, 2025	0.75	0.79	0.75	0.79	0.79	-5.95%	5,485
Aug 18, 2025	0.77	0.85	0.74	0.84	0.84	-1.41%	49,079
Aug 15, 2025	0.87	0.87	0.85	0.85	0.85	-0.47%	5,871
Aug 14, 2025	0.76	0.90	0.76	0.86	0.86	13.23%	38,025
Aug 13, 2025	0.82	0.82	0.76	0.76	0.76	-5.26%	20,214
Aug 12, 2025	0.84	0.84	0.80	0.80	0.80	-5.45%	8,880
Aug 11, 2025	0.84	0.84	0.80	0.84	0.84	7.11%	11,570
Aug 8, 2025	0.83	0.83	0.75	0.79	0.79	-4.83%	14,893
Aug 7, 2025	0.82	0.84	0.76	0.83	0.83	8.66%	27,272
Aug 5, 2025	0.78	0.84	0.76	0.76	0.76	0.26%	6,116
Aug 4, 2025	0.79	0.84	0.75	0.76	0.76	-3.80%	12,861
Aug 1, 2025	0.83	0.84	0.75	0.79	0.79	-4.82%	30,909
Jul 31, 2025	0.78	0.84	0.75	0.83	0.83	9.21%	4,714
Jul 30, 2025	0.75	0.84	0.75	0.76	0.76	-5.94%	5,617
Jul 29, 2025	0.81	0.81	0.73	0.81	0.81	-0.49%	4,479
Jul 28, 2025	0.76	0.82	0.72	0.81	0.81	6.84%	77,407
Jul 25, 2025	0.76	0.76	0.76	0.76	0.76	7.65%	17,579
Jul 24, 2025	0.71	0.75	0.71	0.71	0.71	-5.87%	90,714