Goobit Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.286	0.329	0.286	0.310	0.218	91,767
2023-03-13	0.310	0.330	0.286	0.320	0.225	177,252
2023-03-10	0.320	0.322	0.291	0.317	0.223	217,341
2023-03-09	0.330	0.330	0.300	0.320	0.225	163,555
2023-03-08	0.298	0.339	0.290	0.308	0.216	543,177
2023-03-07	0.320	0.320	0.293	0.297	0.209	317,758
2023-03-06	0.326	0.326	0.292	0.320	0.225	199,672
2023-03-03	0.327	0.327	0.297	0.326	0.230	44,296
2023-03-02	0.310	0.339	0.293	0.327	0.230	516,448
2023-03-01	0.312	0.312	0.289	0.310	0.218	58,584
2023-02-28	0.294	0.329	0.285	0.313	0.221	259,338
2023-02-27	0.350	0.350	0.287	0.294	0.207	255,265
2023-02-24	0.300	0.301	0.290	0.301	0.212	603,269
2023-02-23	0.300	0.300	0.290	0.298	0.210	158,648
2023-02-22	0.295	0.300	0.292	0.292	0.205	199,806
2023-02-21	0.292	0.300	0.292	0.292	0.206	239,673
2023-02-20	0.300	0.300	0.291	0.298	0.210	100,739
2023-02-17	0.309	0.309	0.290	0.305	0.215	49,825
2023-02-16	0.310	0.310	0.290	0.309	0.218	360,857
2023-02-15	0.310	0.322	0.300	0.310	0.218	36,293
2023-02-14	0.322	0.326	0.307	0.310	0.218	46,571
2023-02-13	0.330	0.330	0.300	0.322	0.226	105,551
2023-02-10	0.330	0.332	0.308	0.330	0.232	139,432
2023-02-09	0.316	0.339	0.310	0.319	0.224	104,019
2023-02-08	0.341	0.355	0.300	0.316	0.222	848,025
2023-02-07	0.332	0.359	0.310	0.341	0.240	127,760
2023-02-06	0.357	0.357	0.332	0.332	0.234	186,801
2023-02-03	0.350	0.360	0.328	0.359	0.253	249,244
2023-02-02	0.360	0.360	0.340	0.350	0.246	182,027
2023-02-01	0.321	0.360	0.318	0.360	0.253	66,064
2023-01-31	0.327	0.330	0.320	0.321	0.226	143,100
2023-01-30	0.340	0.369	0.314	0.327	0.230	144,373
2023-01-27	0.350	0.350	0.314	0.340	0.239	51,542
2023-01-26	0.350	0.360	0.291	0.350	0.246	494,095
2023-01-25	0.377	0.377	0.330	0.364	0.256	432,509
2023-01-24	0.378	0.378	0.340	0.352	0.248	129,444
2023-01-23	0.360	0.380	0.345	0.380	0.267	68,248
2023-01-20	0.360	0.360	0.320	0.360	0.253	153,569
2023-01-19	0.360	0.373	0.340	0.360	0.253	137,574
2023-01-18	0.375	0.375	0.350	0.360	0.253	117,743
2023-01-17	0.340	0.390	0.337	0.375	0.264	268,886
2023-01-16	0.340	0.340	0.329	0.338	0.238	109,880
2023-01-13	0.350	0.350	0.333	0.340	0.239	223,771
2023-01-12	0.360	0.360	0.330	0.350	0.246	93,497
2023-01-11	0.360	0.365	0.323	0.360	0.253	157,725
2023-01-10	0.310	0.362	0.291	0.360	0.253	970,624
2023-01-09	0.293	0.310	0.291	0.310	0.218	268,226
2023-01-05	0.310	0.310	0.290	0.293	0.206	75,743
2023-01-04	0.290	0.340	0.290	0.300	0.211	287,564
2023-01-03	0.280	0.290	0.280	0.290	0.204	29,856
2023-01-02	0.300	0.300	0.280	0.294	0.207	334,338
2022-12-30	0.310	0.310	0.275	0.300	0.211	92,340
2022-12-29	0.300	0.310	0.271	0.308	0.217	182,555
2022-12-28	0.300	0.310	0.280	0.290	0.204	100,553
2022-12-27	0.283	0.311	0.280	0.300	0.211	178,826
2022-12-23	0.315	0.315	0.261	0.300	0.211	78,007
2022-12-22	0.345	0.345	0.260	0.315	0.222	342,235
2022-12-21	0.294	0.348	0.285	0.295	0.208	117,622
2022-12-20	0.295	0.295	0.275	0.294	0.207	40,318
2022-12-19	0.295	0.295	0.281	0.295	0.208	87,636

← NewerPage 16 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.