Gosol Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.70	0.73	0.66	0.73	0.73	5.16%	46,071
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	3.87%	4,297
Nov 20, 2025	0.66	0.67	0.66	0.67	0.67	2.13%	18,248
Nov 19, 2025	0.66	0.70	0.66	0.66	0.66	-1.79%	8,809
Nov 18, 2025	0.66	0.69	0.66	0.67	0.67	-5.63%	86,753
Nov 17, 2025	0.74	0.74	0.71	0.71	0.71	-3.53%	8,293
Nov 14, 2025	0.71	0.78	0.71	0.74	0.74	4.25%	35,039
Nov 13, 2025	0.74	0.78	0.70	0.71	0.71	-3.55%	35,816
Nov 12, 2025	0.74	0.74	0.68	0.73	0.73	3.68%	27,038
Nov 11, 2025	0.69	0.76	0.66	0.71	0.71	3.82%	171,730
Nov 10, 2025	0.69	0.69	0.65	0.68	0.68	-1.45%	71,942
Nov 7, 2025	0.69	0.72	0.63	0.69	0.69	-0.29%	57,536
Nov 6, 2025	0.70	0.72	0.69	0.69	0.69	3.28%	6,464
Nov 5, 2025	0.69	0.70	0.67	0.67	0.67	-4.56%	15,323
Nov 4, 2025	0.67	0.72	0.67	0.70	0.70	4.15%	16,341
Nov 3, 2025	0.72	0.72	0.66	0.67	0.67	-6.39%	18,075
Oct 31, 2025	0.78	0.78	0.72	0.72	0.72	4.05%	10,616
Oct 30, 2025	0.70	0.78	0.69	0.69	0.69	-1.14%	9,867
Oct 29, 2025	0.71	0.71	0.70	0.70	0.70	-5.41%	1,759
Oct 28, 2025	0.74	0.78	0.70	0.74	0.74	0.27%	6,481
Oct 27, 2025	0.71	0.79	0.70	0.74	0.74	3.65%	49,323
Oct 24, 2025	0.77	0.77	0.71	0.71	0.71	1.14%	7,260
Oct 23, 2025	0.68	0.78	0.68	0.70	0.70	3.23%	21,458
Oct 22, 2025	0.68	0.77	0.68	0.68	0.68	-2.57%	10,475
Oct 21, 2025	0.78	0.78	0.70	0.70	0.70	0.57%	18,856
Oct 20, 2025	0.76	0.76	0.63	0.70	0.70	-3.06%	85,642
Oct 17, 2025	0.68	0.80	0.68	0.72	0.72	5.28%	34,492
Oct 16, 2025	0.68	0.68	0.68	0.68	0.68	-0.29%	390
Oct 15, 2025	0.68	0.68	0.68	0.68	0.68	-2.29%	551
Oct 14, 2025	0.67	0.76	0.67	0.70	0.70	-	28,830
Oct 13, 2025	0.76	0.76	0.67	0.70	0.70	-7.65%	2,068
Oct 10, 2025	0.71	0.76	0.71	0.76	0.76	6.46%	8,278