Gosol Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.72	0.73	0.68	0.68	0.66	-3.97%	50,005
May 19, 2026	0.75	0.75	0.67	0.71	0.68	-4.85%	188,075
May 18, 2026	0.78	0.80	0.72	0.74	0.72	-2.37%	115,478
May 15, 2026	0.80	0.80	0.73	0.76	0.74	4.11%	63,226
May 13, 2026	0.75	0.75	0.73	0.73	0.71	-2.41%	8,879
May 12, 2026	0.80	0.80	0.70	0.75	0.73	-1.84%	7,088
May 11, 2026	0.75	0.80	0.69	0.76	0.74	5.83%	92,467
May 8, 2026	0.70	0.72	0.69	0.72	0.70	-3.23%	45,357
May 7, 2026	0.74	0.75	0.72	0.74	0.72	0.54%	80,553
May 6, 2026	0.74	0.74	0.70	0.74	0.72	-0.54%	20,256
May 5, 2026	0.75	0.78	0.74	0.74	0.72	4.49%	142,403
May 4, 2026	0.67	0.73	0.67	0.71	0.69	6.91%	115,093
Apr 30, 2026	0.73	0.73	0.66	0.67	0.65	-8.52%	95,158
Apr 29, 2026	0.78	0.78	0.68	0.73	0.71	-3.70%	46,167