Gosol Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.54	0.55	0.52	0.52	0.52	-4.73%	5,913
Jul 29, 2026	0.55	0.58	0.55	0.55	0.55	-5.50%	6,819
Jul 28, 2026	0.56	0.62	0.56	0.58	0.58	-	20,673
Jul 27, 2026	0.62	0.62	0.44	0.58	0.58	-6.43%	177,160
Jul 24, 2026	0.63	0.63	0.58	0.62	0.62	-1.58%	96,428
Jul 23, 2026	0.64	0.64	0.61	0.63	0.63	1.94%	6,047
Jul 22, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	19,883
Jul 21, 2026	0.68	0.68	0.60	0.60	0.60	-4.15%	22,691
Jul 20, 2026	0.66	0.66	0.63	0.63	0.63	-6.57%	950
Jul 17, 2026	0.60	0.67	0.60	0.67	0.67	3.72%	53,097
Jul 16, 2026	0.65	0.65	0.62	0.65	0.65	-4.72%	103,568
Jul 15, 2026	0.67	0.72	0.65	0.68	0.68	1.19%	23,374
Jul 14, 2026	0.74	0.75	0.66	0.67	0.67	1.21%	39,019
Jul 13, 2026	0.67	0.74	0.66	0.66	0.66	2.48%	16,664
Jul 10, 2026	0.64	0.66	0.64	0.65	0.65	-1.52%	7,852
Jul 9, 2026	0.66	0.66	0.66	0.66	0.66	1.55%	7,418
Jul 8, 2026	0.63	0.68	0.63	0.65	0.65	-2.42%	10,802
Jul 7, 2026	0.63	0.70	0.63	0.66	0.66	-1.19%	61,942
Jul 6, 2026	0.66	0.68	0.66	0.67	0.67	1.21%	41,764
Jul 3, 2026	0.69	0.69	0.61	0.66	0.66	5.08%	4,925
Jul 2, 2026	0.65	0.65	0.61	0.63	0.63	3.96%	6,470
Jul 1, 2026	0.62	0.62	0.61	0.61	0.61	-1.62%	2,674
Jun 30, 2026	0.66	0.69	0.60	0.62	0.62	-6.67%	5,105
Jun 29, 2026	0.64	0.69	0.64	0.66	0.66	3.13%	58,643
Jun 26, 2026	0.62	0.64	0.60	0.64	0.64	1.59%	3,688
Jun 25, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	23,988
Jun 24, 2026	0.64	0.64	0.60	0.62	0.62	-3.13%	18,080
Jun 23, 2026	0.60	0.64	0.60	0.64	0.64	4.58%	7,576
Jun 22, 2026	0.63	0.63	0.58	0.61	0.61	-2.24%	59,304
Jun 18, 2026	0.59	0.63	0.59	0.63	0.63	4.33%	4,671
Jun 17, 2026	0.63	0.63	0.60	0.60	0.60	-	9,341
Jun 16, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	1,052
Jun 15, 2026	0.64	0.64	0.58	0.60	0.60	-5.64%	90,655
Jun 12, 2026	0.62	0.64	0.62	0.64	0.64	2.57%	15,469
Jun 11, 2026	0.59	0.62	0.58	0.62	0.62	6.14%	14,261
Jun 10, 2026	0.63	0.63	0.59	0.59	0.59	-1.68%	3,499
Jun 9, 2026	0.61	0.62	0.54	0.60	0.60	-3.25%	17,483
Jun 8, 2026	0.62	0.62	0.60	0.62	0.62	-2.84%	22,046
Jun 5, 2026	0.65	0.66	0.61	0.65	0.63	7.21%	40,841
Jun 4, 2026	0.66	0.66	0.61	0.61	0.59	-3.79%	22,228
Jun 3, 2026	0.63	0.63	0.61	0.63	0.61	-	68,588
Jun 2, 2026	0.64	0.66	0.63	0.63	0.61	-1.55%	25,635
Jun 1, 2026	0.65	0.65	0.61	0.64	0.62	-2.42%	108,470
May 29, 2026	0.65	0.66	0.62	0.66	0.64	7.14%	8,649
May 28, 2026	0.62	0.62	0.59	0.62	0.60	-0.65%	70,210
May 27, 2026	0.62	0.64	0.61	0.62	0.60	-2.82%	30,103
May 26, 2026	0.66	0.67	0.61	0.64	0.62	-3.33%	100,636
May 25, 2026	0.67	0.67	0.63	0.66	0.64	-2.65%	198,188
May 22, 2026	0.71	0.71	0.65	0.68	0.66	-4.24%	24,020
May 21, 2026	0.68	0.72	0.65	0.71	0.69	4.42%	36,449