Gosol Energy Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.65	0.66	0.62	0.66	0.66	7.14%	8,649
May 28, 2026	0.62	0.62	0.59	0.62	0.62	-0.65%	70,210
May 27, 2026	0.62	0.64	0.61	0.62	0.62	-2.82%	30,103
May 26, 2026	0.66	0.67	0.61	0.64	0.64	-3.33%	100,636
May 25, 2026	0.67	0.67	0.63	0.66	0.66	-2.65%	198,188
May 22, 2026	0.71	0.71	0.65	0.68	0.68	-4.24%	24,020
May 21, 2026	0.68	0.72	0.65	0.71	0.71	4.42%	36,449
May 20, 2026	0.72	0.73	0.68	0.68	0.68	-3.97%	50,005
May 19, 2026	0.75	0.75	0.67	0.71	0.71	-4.85%	188,075
May 18, 2026	0.78	0.80	0.72	0.74	0.74	-2.37%	115,478
May 15, 2026	0.80	0.80	0.73	0.76	0.76	4.11%	63,226
May 13, 2026	0.75	0.75	0.73	0.73	0.73	-2.41%	8,879
May 12, 2026	0.80	0.80	0.70	0.75	0.75	-1.84%	7,088
May 11, 2026	0.75	0.80	0.69	0.76	0.76	5.83%	92,467
May 8, 2026	0.70	0.72	0.69	0.72	0.72	-3.23%	45,357
May 7, 2026	0.74	0.75	0.72	0.74	0.74	0.54%	80,553
May 6, 2026	0.74	0.74	0.70	0.74	0.74	-0.54%	20,256
May 5, 2026	0.75	0.78	0.74	0.74	0.74	4.49%	142,403
May 4, 2026	0.67	0.73	0.67	0.71	0.71	6.91%	115,093
Apr 30, 2026	0.73	0.73	0.66	0.67	0.67	-8.52%	95,158
Apr 29, 2026	0.78	0.78	0.68	0.73	0.73	-3.70%	46,167
Apr 28, 2026	0.70	0.78	0.70	0.76	0.76	11.18%	93,285
Apr 27, 2026	0.76	0.76	0.67	0.68	0.68	-10.29%	82,953
Apr 24, 2026	0.78	0.78	0.65	0.76	0.76	0.26%	62,389
Apr 23, 2026	0.75	0.77	0.75	0.76	0.76	1.89%	77,298
Apr 22, 2026	0.73	0.75	0.73	0.74	0.74	1.09%	76,322
Apr 21, 2026	0.73	0.78	0.70	0.73	0.73	0.55%	31,356
Apr 20, 2026	0.77	0.80	0.70	0.73	0.73	-2.93%	41,616
Apr 17, 2026	0.69	0.77	0.67	0.75	0.75	8.36%	277,510
Apr 16, 2026	0.65	0.83	0.61	0.69	0.69	0.87%	139,829
Apr 15, 2026	0.64	0.69	0.64	0.69	0.69	7.84%	103,750
Apr 14, 2026	0.69	0.69	0.64	0.64	0.64	-2.45%	16,857
Apr 13, 2026	0.62	0.69	0.60	0.65	0.65	3.48%	129,576
Apr 10, 2026	0.64	0.70	0.63	0.63	0.63	4.98%	101,885
Apr 9, 2026	0.60	0.65	0.58	0.60	0.60	0.33%	14,891
Apr 8, 2026	0.57	0.60	0.57	0.60	0.60	13.21%	1,695,613
Apr 7, 2026	0.56	0.56	0.53	0.53	0.53	-4.68%	56,134
Apr 2, 2026	0.56	0.56	0.52	0.56	0.56	-0.71%	28,329
Apr 1, 2026	0.56	0.57	0.51	0.56	0.56	1.82%	35,085
Mar 31, 2026	0.58	0.58	0.55	0.55	0.55	2.23%	41,075
Mar 30, 2026	0.54	0.55	0.54	0.54	0.54	2.67%	57,122
Mar 27, 2026	0.51	0.55	0.51	0.52	0.52	-5.42%	74,859
Mar 25, 2026	0.51	0.55	0.51	0.55	0.55	6.13%	36,822
Mar 24, 2026	0.52	0.52	0.51	0.52	0.52	-4.04%	25,818
Mar 23, 2026	0.57	0.60	0.50	0.54	0.54	-1.09%	330,305
Mar 20, 2026	0.57	0.59	0.55	0.55	0.55	-3.17%	95,283
Mar 19, 2026	0.49	0.59	0.49	0.57	0.57	8.81%	96,510
Mar 18, 2026	0.55	0.55	0.49	0.52	0.52	0.77%	148,126
Mar 17, 2026	0.50	0.52	0.50	0.52	0.52	-	11,621
Mar 16, 2026	0.52	0.52	0.48	0.52	0.52	-1.52%	83,592