Yahoo

Mail

Singapore markets open in 6 hours 36 minutes

Straits Times Index
3,265.95
+1.42(+0.04%)
S&P 500
5,203.56
+15.89(+0.31%)
Dow
39,298.64
+242.25(+0.62%)
Nasdaq
16,326.45
+23.69(+0.15%)
Bitcoin USD
62,108.74
-570.73(-0.91%)
CMC Crypto 200
1,336.25
+36.16(+2.78%)

ECOMB AB (ECOM.ST)

Stockholm - Stockholm Real-time price. Currency in SEK

Add to watchlist

0.1755

+0.0080

(+4.78%)

At close: 11:00AM CEST

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.1755	0.1755	0.1755	0.1755	0.1755	10,000
07 May 2024	0.1795	0.1795	0.1675	0.1675	0.1675	10,500
06 May 2024	0.1900	0.1900	0.1535	0.1790	0.1790	198,328
03 May 2024	0.2500	0.2700	0.1650	0.1900	0.1900	263,151
02 May 2024	0.3000	0.3180	0.3000	0.3180	0.3180	4,386
30 Apr 2024	0.3050	0.3050	0.3000	0.3000	0.3000	26,300
29 Apr 2024	0.3010	0.3190	0.3010	0.3190	0.3190	12,927
26 Apr 2024	0.3190	0.3200	0.3190	0.3200	0.3200	20,678
25 Apr 2024	0.2910	0.3100	0.2910	0.3090	0.3090	37,844
24 Apr 2024	0.2920	0.3150	0.2920	0.3150	0.3150	9,800
23 Apr 2024	0.3010	0.3180	0.3000	0.3180	0.3180	24,044
22 Apr 2024	0.3430	0.3430	0.3430	0.3430	0.3430	292
19 Apr 2024	0.2950	0.3230	0.2940	0.3190	0.3190	25,223
18 Apr 2024	0.3300	0.3360	0.2900	0.3130	0.3130	138,457
17 Apr 2024	0.3000	0.3750	0.3000	0.3680	0.3680	1,428
16 Apr 2024	0.3520	0.3840	0.2900	0.3800	0.3800	7,464
15 Apr 2024	0.3960	0.3960	0.3520	0.3520	0.3520	7,525
12 Apr 2024	0.3480	0.4080	0.3200	0.3960	0.3960	34,880
11 Apr 2024	0.4090	0.4090	0.4090	0.4090	0.4090	2
10 Apr 2024	0.3200	0.4090	0.3200	0.4090	0.4090	5,923
09 Apr 2024	0.3350	0.3350	0.2680	0.3200	0.3200	210,110
08 Apr 2024	0.3520	0.3520	0.3520	0.3520	0.3520	2,000
05 Apr 2024	0.3500	0.3600	0.3250	0.3360	0.3360	76,940
04 Apr 2024	0.4090	0.4090	0.3200	0.3800	0.3800	12,890
03 Apr 2024	0.3810	0.3900	0.3800	0.3800	0.3800	148,325
02 Apr 2024	0.3920	0.4660	0.3920	0.4360	0.4360	60,136
28 Mar 2024	0.3800	0.3830	0.3800	0.3830	0.3830	41,301
27 Mar 2024	0.3760	0.3980	0.3720	0.3720	0.3720	76,753
26 Mar 2024	0.3950	0.4890	0.3810	0.4490	0.4490	42,768
25 Mar 2024	0.4370	0.4370	0.3800	0.3950	0.3950	21,174
22 Mar 2024	0.4190	0.4790	0.4190	0.4520	0.4520	39,046
21 Mar 2024	0.3210	0.4800	0.3210	0.3880	0.3880	55,568
20 Mar 2024	0.4610	0.4610	0.3900	0.4000	0.4000	15,948
19 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
18 Mar 2024	0.4600	0.4600	0.3120	0.4600	0.4600	3,208
15 Mar 2024	0.3210	0.4610	0.3210	0.4600	0.4600	4,098
14 Mar 2024	0.3340	0.3970	0.3340	0.3970	0.3970	3,755
13 Mar 2024	0.3980	0.3980	0.3310	0.3970	0.3970	5,525
12 Mar 2024	0.3870	0.3870	0.3300	0.3600	0.3600	30,736
11 Mar 2024	0.3130	0.3960	0.3130	0.3870	0.3870	15,604
08 Mar 2024	0.3780	0.3950	0.3780	0.3950	0.3950	2,735
07 Mar 2024	0.3780	0.3780	0.3780	0.3780	0.3780	10
06 Mar 2024	0.3780	0.3850	0.3780	0.3850	0.3850	5,255
05 Mar 2024	0.3780	0.3900	0.3500	0.3900	0.3900	30,227
04 Mar 2024	0.3400	0.3400	0.3150	0.3150	0.3150	41,055
01 Mar 2024	0.3030	0.3380	0.3030	0.3200	0.3200	49,026
29 Feb 2024	0.3480	0.3480	0.2960	0.3090	0.3090	44,399
28 Feb 2024	0.4400	0.4400	0.2910	0.3550	0.3550	31,227
27 Feb 2024	0.2860	0.3790	0.2860	0.2970	0.2970	3,952
26 Feb 2024	0.3010	0.3750	0.2910	0.2910	0.2910	9,083
23 Feb 2024	0.3010	0.3010	0.3010	0.3010	0.3010	1,500
22 Feb 2024	0.3400	0.3400	0.3010	0.3010	0.3010	5,732
21 Feb 2024	0.2990	0.2990	0.2910	0.2960	0.2960	67,943
20 Feb 2024	0.3000	0.3020	0.2860	0.3020	0.3020	9,205
19 Feb 2024	0.3000	0.3150	0.3000	0.3000	0.3000	19,304
16 Feb 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
15 Feb 2024	0.3100	0.3180	0.3000	0.3180	0.3180	30,401
14 Feb 2024	0.3500	0.3500	0.2980	0.3270	0.3270	245,025
13 Feb 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
12 Feb 2024	0.3900	0.3970	0.3900	0.3970	0.3970	1,739
09 Feb 2024	0.3600	0.3830	0.3160	0.3830	0.3830	29,285
08 Feb 2024	0.3960	0.3960	0.3180	0.3920	0.3920	36,455
07 Feb 2024	0.3690	0.3690	0.3540	0.3540	0.3540	12,550
06 Feb 2024	0.3220	0.3740	0.3100	0.3740	0.3740	96,256
05 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,705
02 Feb 2024	0.4600	0.4600	0.4010	0.4220	0.4220	20,573
01 Feb 2024	0.6200	0.6200	0.3800	0.4500	0.4500	24,250
31 Jan 2024	0.4100	0.4170	0.4100	0.4170	0.4170	20,134
30 Jan 2024	0.4040	0.4100	0.4030	0.4100	0.4100	100,991
29 Jan 2024	0.4030	0.4840	0.4030	0.4840	0.4840	2,899
26 Jan 2024	0.4230	0.4740	0.4230	0.4740	0.4740	4,300
25 Jan 2024	0.4900	0.4900	0.4800	0.4800	0.4800	4,042
24 Jan 2024	0.4880	0.4880	0.4880	0.4880	0.4880	284
23 Jan 2024	0.4300	0.4890	0.4300	0.4880	0.4880	4,638
22 Jan 2024	0.4060	0.4890	0.4060	0.4890	0.4890	10,421
19 Jan 2024	0.4900	0.4900	0.4700	0.4850	0.4850	93,742
18 Jan 2024	0.3950	0.4880	0.3950	0.4520	0.4520	57,984
17 Jan 2024	0.3910	0.4300	0.3910	0.4300	0.4300	3,593
16 Jan 2024	0.4180	0.4350	0.3880	0.4300	0.4300	52,710
15 Jan 2024	0.4840	0.4870	0.4500	0.4500	0.4500	10,816
12 Jan 2024	0.4500	0.4500	0.4130	0.4150	0.4150	21,270
11 Jan 2024	0.4810	0.4810	0.4770	0.4770	0.4770	2,250
10 Jan 2024	0.4810	0.4810	0.4810	0.4810	0.4810	500
09 Jan 2024	0.4080	0.4700	0.4080	0.4700	0.4700	14,244
08 Jan 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
05 Jan 2024	0.4620	0.4620	0.4620	0.4620	0.4620	111
04 Jan 2024	0.4280	0.4870	0.4280	0.4620	0.4620	4,840
03 Jan 2024	0.4710	0.4870	0.4700	0.4700	0.4700	53,442
02 Jan 2024	0.4680	0.4680	0.4650	0.4650	0.4650	5,909
29 Dec 2023	0.3930	0.4690	0.3930	0.4680	0.4680	16,662
28 Dec 2023	0.4310	0.5360	0.4010	0.4310	0.4310	33,548
27 Dec 2023	0.4900	0.4900	0.4290	0.4310	0.4310	8,669
22 Dec 2023	0.3850	0.4900	0.3850	0.4900	0.4900	75,710
21 Dec 2023	0.4300	0.4300	0.3850	0.4270	0.4270	5,633
20 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	1,545
19 Dec 2023	0.4440	0.4440	0.4400	0.4400	0.4400	1,146
18 Dec 2023	0.4430	0.4500	0.4240	0.4500	0.4500	24,402
15 Dec 2023	0.4930	0.4930	0.4430	0.4430	0.4430	18,190
14 Dec 2023	0.4440	0.4930	0.4440	0.4930	0.4930	4,215
13 Dec 2023	0.5000	0.5000	0.4440	0.4900	0.4900	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,265.95+1.42(+0.04%)

S&P 5005,203.56+15.89(+0.31%)

Dow39,298.64+242.25(+0.62%)

Nasdaq16,326.45+23.69(+0.15%)

Bitcoin USD62,108.74-570.73(-0.91%)

CMC Crypto 2001,336.25+36.16(+2.78%)

ECOMB AB (ECOM.ST)

Straits Times Index
3,265.95
+1.42(+0.04%)

S&P 500
5,203.56
+15.89(+0.31%)

Dow
39,298.64
+242.25(+0.62%)

Nasdaq
16,326.45
+23.69(+0.15%)

Bitcoin USD
62,108.74
-570.73(-0.91%)

CMC Crypto 200
1,336.25
+36.16(+2.78%)