Gosol Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.53	0.59	0.52	0.56	0.56	-	124,983
Sep 7, 2026	0.54	0.56	0.53	0.56	0.56	-1.75%	164,086
Sep 4, 2026	0.57	0.57	0.56	0.57	0.57	-3.06%	29,052
Sep 3, 2026	0.61	0.61	0.52	0.59	0.59	-4.23%	262,646
Sep 2, 2026	0.61	0.61	0.54	0.61	0.61	4.07%	3,958
Sep 1, 2026	0.58	0.61	0.58	0.59	0.59	3.51%	25,100
Aug 31, 2026	0.61	0.61	0.56	0.57	0.57	-6.86%	261,343
Aug 28, 2026	0.59	0.66	0.59	0.61	0.61	3.38%	43,591
Aug 27, 2026	0.52	0.64	0.52	0.59	0.59	7.25%	155,722
Aug 26, 2026	0.59	0.59	0.55	0.55	0.55	5.75%	8,021
Aug 25, 2026	0.59	0.59	0.51	0.52	0.52	-3.33%	4,126
Aug 24, 2026	0.54	0.54	0.52	0.54	0.54	-0.37%	37,280
Aug 21, 2026	0.54	0.57	0.54	0.54	0.54	-4.91%	70,845
Aug 20, 2026	0.56	0.59	0.56	0.57	0.57	0.71%	31,573
Aug 19, 2026	0.56	0.57	0.53	0.57	0.57	5.99%	172,498
Aug 18, 2026	0.55	0.56	0.53	0.53	0.53	-4.98%	16,136
Aug 17, 2026	0.56	0.57	0.56	0.56	0.56	-0.35%	36,414
Aug 14, 2026	0.57	0.57	0.56	0.56	0.56	-5.37%	1,461
Aug 13, 2026	0.57	0.60	0.57	0.60	0.60	6.05%	219,009
Aug 12, 2026	0.60	0.60	0.56	0.56	0.56	-1.75%	54,681
Aug 11, 2026	0.59	0.60	0.57	0.57	0.57	0.35%	9,930
Aug 10, 2026	0.61	0.61	0.57	0.57	0.57	-2.06%	41,150
Aug 7, 2026	0.58	0.61	0.58	0.58	0.58	-3.00%	8,373
Aug 6, 2026	0.60	0.64	0.57	0.60	0.60	3.09%	301,947
Aug 5, 2026	0.59	0.61	0.58	0.58	0.58	-3.00%	53,579
Aug 4, 2026	0.68	0.68	0.57	0.60	0.60	-10.45%	61,583
Aug 3, 2026	0.65	0.68	0.60	0.67	0.67	3.40%	15,298
Jul 31, 2026	0.53	0.67	0.53	0.65	0.65	23.66%	166,775
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