Goobit Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.295	0.295	0.281	0.295	0.208	87,636
2022-12-16	0.305	0.310	0.275	0.308	0.217	147,715
2022-12-15	0.309	0.309	0.286	0.308	0.217	105,716
2022-12-14	0.301	0.309	0.301	0.309	0.217	13,869
2022-12-13	0.290	0.310	0.270	0.307	0.216	93,547
2022-12-12	0.320	0.320	0.260	0.290	0.204	235,319
2022-12-09	0.294	0.294	0.260	0.289	0.204	502,583
2022-12-08	0.290	0.295	0.261	0.294	0.207	174,861
2022-12-07	0.289	0.290	0.270	0.280	0.197	192,329
2022-12-06	0.270	0.291	0.270	0.289	0.203	184,900
2022-12-05	0.290	0.291	0.270	0.280	0.197	118,531
2022-12-02	0.310	0.310	0.275	0.290	0.204	107,725
2022-12-01	0.298	0.298	0.252	0.285	0.201	409,855
2022-11-30	0.281	0.300	0.281	0.298	0.210	75,434
2022-11-29	0.319	0.325	0.280	0.300	0.211	126,747
2022-11-28	0.300	0.337	0.280	0.290	0.204	90,149
2022-11-25	0.310	0.334	0.290	0.300	0.211	150,796
2022-11-24	0.310	0.330	0.300	0.310	0.218	72,999
2022-11-23	0.320	0.320	0.290	0.310	0.218	120,782
2022-11-22	0.335	0.348	0.300	0.320	0.225	634,181
2022-11-21	0.335	0.353	0.316	0.335	0.235	368,499
2022-11-18	0.363	0.363	0.320	0.335	0.235	168,048
2022-11-17	0.330	0.341	0.320	0.340	0.239	115,986
2022-11-16	0.351	0.371	0.351	0.351	0.247	9,028
2022-11-15	0.372	0.372	0.320	0.351	0.247	174,098
2022-11-14	0.360	0.372	0.325	0.372	0.262	48,633
2022-11-11	0.360	0.398	0.360	0.360	0.253	59,235
2022-11-10	0.383	0.399	0.352	0.356	0.250	508,337
2022-11-09	0.371	0.410	0.352	0.385	0.271	176,519
2022-11-08	0.403	0.403	0.370	0.390	0.274	143,756
2022-11-07	0.380	0.409	0.375	0.403	0.284	125,650
2022-11-04	0.400	0.415	0.364	0.400	0.281	68,996
2022-11-03	0.410	0.410	0.355	0.400	0.281	66,621
2022-11-02	0.405	0.405	0.380	0.395	0.278	97,810
2022-11-01	0.360	0.418	0.360	0.390	0.274	128,342
2022-10-31	0.404	0.430	0.370	0.419	0.295	240,405
2022-10-28	0.390	0.410	0.360	0.400	0.282	59,496
2022-10-27	0.401	0.409	0.320	0.390	0.274	95,935
2022-10-26	0.406	0.410	0.381	0.400	0.281	92,021
2022-10-25	0.424	0.424	0.380	0.406	0.285	156,823
2022-10-24	0.400	0.415	0.342	0.410	0.288	148,504
2022-10-21	0.343	0.401	0.343	0.400	0.281	191,059
2022-10-20	0.408	0.420	0.332	0.387	0.272	32,922
2022-10-19	0.400	0.440	0.331	0.408	0.287	141,331
2022-10-18	0.415	0.415	0.379	0.400	0.281	99,156
2022-10-17	0.330	0.449	0.321	0.379	0.266	196,332
2022-10-14	0.320	0.330	0.315	0.320	0.225	38,905
2022-10-13	0.324	0.324	0.310	0.315	0.222	613,258
2022-10-12	0.310	0.330	0.310	0.324	0.228	126,891
2022-10-11	0.300	0.339	0.300	0.310	0.218	202,660
2022-10-10	0.340	0.340	0.263	0.318	0.224	915,812
2022-10-07	0.330	0.349	0.266	0.318	0.224	274,096
2022-10-06	0.335	0.360	0.300	0.330	0.232	164,347
2022-10-05	0.360	0.360	0.300	0.335	0.236	208,694
2022-10-04	0.339	0.352	0.339	0.339	0.239	216,083
2022-10-03	0.300	0.350	0.300	0.339	0.239	70,725
2022-09-30	0.299	0.310	0.260	0.300	0.211	108,862
2022-09-29	0.300	0.300	0.251	0.299	0.210	188,141
2022-09-28	0.324	0.324	0.260	0.300	0.211	820,903
2022-09-27	0.325	0.348	0.316	0.324	0.228	201,038

← NewerPage 17 of 21 · 1,260 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.