Gosol Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.65	0.76	0.65	0.71	0.71	-4.81%	15,011
Oct 8, 2025	0.76	0.76	0.75	0.75	0.75	-1.58%	1,901
Oct 7, 2025	0.69	0.76	0.66	0.76	0.76	8.57%	15,856
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