Gosol Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.70	0.78	0.70	0.76	0.73	11.18%	93,285
Apr 27, 2026	0.76	0.76	0.67	0.68	0.66	-10.29%	82,953
Apr 24, 2026	0.78	0.78	0.65	0.76	0.73	0.26%	62,389
Apr 23, 2026	0.75	0.77	0.75	0.76	0.73	1.89%	77,298
Apr 22, 2026	0.73	0.75	0.73	0.74	0.72	1.09%	76,322
Apr 21, 2026	0.73	0.78	0.70	0.73	0.71	0.55%	31,356
Apr 20, 2026	0.77	0.80	0.70	0.73	0.71	-2.93%	41,616
Apr 17, 2026	0.69	0.77	0.67	0.75	0.73	8.36%	277,510
Apr 16, 2026	0.65	0.83	0.61	0.69	0.67	0.87%	139,829
Apr 15, 2026	0.64	0.69	0.64	0.69	0.67	7.84%	103,750
Apr 14, 2026	0.69	0.69	0.64	0.64	0.62	-2.45%	16,857
Apr 13, 2026	0.62	0.69	0.60	0.65	0.63	3.48%	129,576
Apr 10, 2026	0.64	0.70	0.63	0.63	0.61	4.98%	101,885
Apr 9, 2026	0.60	0.65	0.58	0.60	0.58	0.33%	14,891
Apr 8, 2026	0.57	0.60	0.57	0.60	0.58	13.21%	1,695,613