Gosol Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2025	0.75	0.76	0.75	0.75	0.75	-	730
Jul 22, 2025	0.70	0.79	0.61	0.75	0.75	4.17%	23,297
Jul 21, 2025	0.81	0.81	0.71	0.72	0.72	-5.26%	55,323
Jul 18, 2025	0.76	0.76	0.76	0.76	0.76	-	2,591
Jul 17, 2025	0.81	0.82	0.76	0.76	0.76	-0.26%	10,992
Jul 16, 2025	0.76	0.76	0.76	0.76	0.76	-4.51%	7,304
Jul 15, 2025	0.78	0.80	0.75	0.80	0.80	-2.44%	23,786
Jul 14, 2025	0.79	0.82	0.77	0.82	0.82	-0.24%	22,603
Jul 11, 2025	0.79	0.82	0.78	0.82	0.82	3.80%	18,906
Jul 10, 2025	0.79	0.82	0.79	0.79	0.79	-4.13%	24,729
Jul 9, 2025	0.80	0.83	0.78	0.82	0.82	-0.72%	22,775
Jul 8, 2025	0.80	0.84	0.78	0.83	0.83	-1.89%	64,432
Jul 7, 2025	0.77	0.85	0.77	0.85	0.85	9.87%	32,710
Jul 4, 2025	0.84	0.84	0.75	0.77	0.77	-8.33%	59,043
Jul 3, 2025	0.80	0.84	0.80	0.84	0.84	4.48%	9,378
Jul 2, 2025	0.80	0.83	0.80	0.80	0.80	-4.29%	28,774
Jul 1, 2025	0.81	0.84	0.80	0.84	0.84	4.48%	5,324
Jun 30, 2025	0.85	0.85	0.80	0.80	0.80	-1.95%	41,404
Jun 27, 2025	0.82	0.82	0.82	0.82	0.82	0.99%	28,160
Jun 26, 2025	0.84	0.84	0.81	0.81	0.81	1.25%	18,614
Jun 25, 2025	0.84	0.84	0.80	0.80	0.80	-	6,129
Jun 24, 2025	0.80	0.84	0.80	0.80	0.80	-2.91%	17,052
Jun 23, 2025	0.80	0.83	0.80	0.83	0.83	-0.48%	15,789
Jun 19, 2025	0.84	0.84	0.80	0.83	0.83	-0.95%	42,718