Goobit Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.030	0.035	0.025	0.025	0.025	5,052,350
2026-10-15	0.026	0.030	0.026	0.030	0.030	1,336,942
2026-10-14	0.026	0.028	0.026	0.027	0.027	525,813
2026-10-13	0.028	0.028	0.026	0.027	0.027	537,672
2026-10-12	0.028	0.029	0.025	0.026	0.026	3,448,484
2026-10-09	0.029	0.032	0.027	0.028	0.028	384,440
2026-10-08	0.033	0.033	0.028	0.029	0.029	212,070
2026-10-07	0.028	0.029	0.027	0.028	0.028	1,594,738
2026-10-06	0.030	0.030	0.027	0.029	0.029	3,162,255
2026-10-05	0.026	0.045	0.026	0.029	0.029	13,880,925
2026-10-02	0.028	0.029	0.025	0.026	0.026	2,405,956
2026-10-01	0.031	0.035	0.027	0.027	0.027	4,455,622
2026-09-30	0.024	0.056	0.024	0.031	0.031	14,042,105
2026-09-29	0.027	0.044	0.024	0.025	0.025	2,687,365
2026-09-28	0.026	0.027	0.024	0.027	0.027	2,107,076
2026-09-25	0.022	0.026	0.022	0.024	0.024	118,559
2026-09-24	0.026	0.026	0.023	0.026	0.026	592,501
2026-09-23	0.027	0.027	0.026	0.026	0.026	278,227
2026-09-22	0.026	0.027	0.024	0.024	0.024	385,215
2026-09-21	0.025	0.026	0.023	0.024	0.024	179,242
2026-09-18	0.025	0.026	0.024	0.025	0.025	606,650
2026-09-17	0.024	0.025	0.023	0.024	0.024	472,555
2026-09-16	0.023	0.026	0.023	0.025	0.025	794,640
2026-09-15	0.028	0.030	0.023	0.024	0.024	5,800,898
2026-09-14	0.033	0.034	0.032	0.033	0.033	343,838
2026-09-11	0.031	0.034	0.031	0.032	0.032	1,045,512
2026-09-10	0.032	0.034	0.032	0.033	0.033	1,362,419
2026-09-09	0.033	0.037	0.033	0.033	0.033	367,245
2026-09-08	0.035	0.039	0.033	0.033	0.033	457,549
2026-09-07	0.034	0.036	0.033	0.034	0.034	966,077
2026-09-04	0.032	0.036	0.031	0.031	0.031	251,421
2026-09-03	0.033	0.034	0.031	0.032	0.032	551,101
2026-09-02	0.034	0.036	0.031	0.033	0.033	1,239,907
2026-09-01	0.037	0.037	0.034	0.034	0.034	1,134,016
2026-08-31	0.037	0.037	0.036	0.036	0.036	520,131
2026-08-28	0.034	0.038	0.034	0.038	0.038	698,959
2026-08-27	0.035	0.044	0.033	0.037	0.037	1,153,877
2026-08-26	0.040	0.040	0.034	0.037	0.037	1,527,905
2026-08-25	0.040	0.045	0.038	0.040	0.040	1,678,167
2026-08-24	0.036	0.040	0.034	0.040	0.040	1,379,495
2026-08-21	0.039	0.040	0.035	0.037	0.037	1,219,471
2026-08-20	0.037	0.040	0.033	0.037	0.037	1,343,996
2026-08-19	0.037	0.037	0.034	0.037	0.037	293,675
2026-08-18	0.034	0.038	0.034	0.037	0.037	158,046
2026-08-17	0.032	0.036	0.032	0.034	0.034	48,607
2026-08-14	0.033	0.039	0.033	0.036	0.036	65,059
2026-08-13	0.038	0.038	0.034	0.037	0.037	27,456
2026-08-12	0.034	0.038	0.034	0.038	0.038	226,160
2026-08-11	0.037	0.037	0.037	0.037	0.037	6,822
2026-08-10	0.038	0.038	0.034	0.036	0.036	316,375
2026-08-07	0.040	0.040	0.030	0.039	0.039	3,972,355
2026-08-06	0.041	0.042	0.034	0.040	0.040	748,742
2026-08-05	0.040	0.040	0.037	0.037	0.037	45,168
2026-08-04	0.034	0.041	0.034	0.035	0.035	269,401
2026-08-03	0.037	0.040	0.031	0.040	0.040	713,533
2026-07-31	0.041	0.045	0.036	0.040	0.040	103,148
2026-07-30	0.040	0.042	0.039	0.042	0.042	234,880
2026-07-29	0.044	0.044	0.038	0.042	0.042	786,729
2026-07-28	0.039	0.045	0.039	0.045	0.045	171,897
2026-07-27	0.039	0.044	0.037	0.042	0.042	321,775

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.