Goobit Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.352	0.352	0.331	0.331	0.233	70,155
2023-06-12	0.359	0.359	0.306	0.352	0.248	130,774
2023-06-09	0.341	0.365	0.335	0.359	0.252	140,959
2023-06-08	0.350	0.380	0.340	0.367	0.258	44,532
2023-06-07	0.379	0.380	0.353	0.370	0.260	90,705
2023-06-05	0.334	0.380	0.334	0.379	0.267	77,639
2023-06-02	0.359	0.380	0.325	0.360	0.253	37,949
2023-06-01	0.350	0.362	0.350	0.359	0.253	23,273
2023-05-31	0.332	0.361	0.332	0.358	0.252	109,074
2023-05-30	0.370	0.370	0.335	0.367	0.258	56,976
2023-05-29	0.350	0.372	0.323	0.350	0.246	99,342
2023-05-26	0.351	0.390	0.321	0.360	0.253	188,233
2023-05-25	0.360	0.360	0.334	0.351	0.247	115,386
2023-05-24	0.350	0.383	0.322	0.383	0.269	23,840
2023-05-23	0.365	0.390	0.344	0.350	0.246	65,384
2023-05-22	0.369	0.369	0.331	0.365	0.257	29,644
2023-05-19	0.370	0.399	0.321	0.369	0.259	93,210
2023-05-17	0.396	0.396	0.321	0.370	0.260	24,079
2023-05-16	0.390	0.390	0.331	0.367	0.258	37,104
2023-05-15	0.360	0.360	0.320	0.349	0.245	207,716
2023-05-12	0.385	0.389	0.326	0.360	0.253	334,310
2023-05-11	0.428	0.429	0.352	0.390	0.274	352,186
2023-05-10	0.439	0.439	0.401	0.428	0.301	109,948
2023-05-09	0.416	0.435	0.400	0.410	0.288	28,468
2023-05-08	0.457	0.457	0.416	0.416	0.293	134,758
2023-05-05	0.449	0.479	0.420	0.458	0.322	75,333
2023-05-04	0.450	0.459	0.415	0.449	0.316	82,846
2023-05-03	0.425	0.468	0.396	0.449	0.316	78,962
2023-05-02	0.425	0.467	0.425	0.425	0.299	36,464
2023-04-28	0.420	0.500	0.412	0.425	0.299	332,460
2023-04-27	0.373	0.440	0.373	0.420	0.296	871,474
2023-04-26	0.382	0.435	0.330	0.372	0.262	511,077
2023-04-25	0.400	0.419	0.362	0.383	0.269	234,032
2023-04-24	0.430	0.430	0.400	0.400	0.281	202,627
2023-04-21	0.446	0.446	0.403	0.430	0.303	46,868
2023-04-20	0.450	0.450	0.392	0.446	0.314	208,224
2023-04-19	0.450	0.450	0.381	0.444	0.312	199,382
2023-04-18	0.420	0.470	0.381	0.430	0.303	161,346
2023-04-17	0.420	0.420	0.381	0.402	0.283	159,785
2023-04-14	0.467	0.467	0.382	0.420	0.296	200,986
2023-04-13	0.366	0.395	0.366	0.380	0.267	450,627
2023-04-12	0.388	0.388	0.360	0.365	0.257	73,649
2023-04-11	0.350	0.389	0.350	0.388	0.273	190,471
2023-04-06	0.364	0.364	0.339	0.342	0.240	235,413
2023-04-05	0.339	0.370	0.313	0.364	0.256	319,741
2023-04-04	0.363	0.363	0.303	0.338	0.237	364,772
2023-04-03	0.370	0.370	0.322	0.364	0.256	288,403
2023-03-31	0.353	0.370	0.350	0.368	0.259	570,838
2023-03-30	0.340	0.355	0.340	0.350	0.246	127,360
2023-03-29	0.320	0.349	0.310	0.340	0.239	151,499
2023-03-28	0.320	0.335	0.302	0.320	0.225	88,692
2023-03-27	0.320	0.335	0.310	0.320	0.225	177,312
2023-03-24	0.301	0.320	0.293	0.320	0.225	274,151
2023-03-23	0.310	0.310	0.300	0.301	0.212	91,331
2023-03-22	0.310	0.320	0.310	0.310	0.218	13,784
2023-03-21	0.330	0.330	0.305	0.312	0.220	149,336
2023-03-20	0.314	0.330	0.310	0.310	0.218	140,672
2023-03-17	0.320	0.329	0.295	0.314	0.221	120,389
2023-03-16	0.300	0.320	0.300	0.310	0.218	4,210
2023-03-15	0.329	0.329	0.290	0.300	0.211	49,280

← NewerPage 15 of 21 · 1,256 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.