Goobit Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.360	0.360	0.300	0.325	0.229	243,615
2022-09-23	0.360	0.360	0.310	0.320	0.225	190,880
2022-09-22	0.355	0.360	0.330	0.335	0.236	57,095
2022-09-21	0.360	0.360	0.300	0.355	0.250	109,214
2022-09-20	0.364	0.437	0.360	0.360	0.253	530,313
2022-09-19	0.390	0.390	0.340	0.364	0.256	251,538
2022-09-16	0.360	0.399	0.360	0.390	0.274	126,935
2022-09-15	0.400	0.410	0.350	0.375	0.264	318,167
2022-09-14	0.400	0.448	0.370	0.400	0.282	260,253
2022-09-13	0.390	0.400	0.363	0.400	0.281	163,703
2022-09-12	0.400	0.400	0.378	0.390	0.274	105,342
2022-09-09	0.370	0.400	0.370	0.400	0.281	68,241
2022-09-08	0.394	0.430	0.361	0.370	0.260	181,176
2022-09-07	0.440	0.440	0.394	0.394	0.277	223,802
2022-09-06	0.525	0.525	0.410	0.440	0.309	133,630
2022-09-05	0.440	0.470	0.430	0.440	0.310	271,690
2022-09-02	0.550	0.550	0.433	0.470	0.331	663,789
2022-09-01	0.490	0.490	0.470	0.490	0.345	54,270
2022-08-31	0.550	0.550	0.462	0.489	0.344	367,486
2022-08-30	0.500	0.550	0.461	0.550	0.387	171,622
2022-08-29	0.520	0.520	0.480	0.515	0.362	115,666
2022-08-26	0.521	0.590	0.489	0.520	0.366	170,439
2022-08-25	0.540	0.570	0.502	0.521	0.366	102,475
2022-08-24	0.510	0.540	0.481	0.540	0.380	143,356
2022-08-23	0.489	0.510	0.450	0.510	0.359	265,238
2022-08-22	0.511	0.511	0.489	0.510	0.358	39,611
2022-08-19	0.540	0.540	0.511	0.531	0.373	87,657
2022-08-18	0.500	0.532	0.490	0.532	0.374	205,686
2022-08-17	0.552	0.552	0.481	0.506	0.356	126,623
2022-08-16	0.553	0.553	0.471	0.510	0.358	200,090
2022-08-15	0.507	0.560	0.501	0.501	0.352	180,030
2022-08-12	0.517	0.517	0.494	0.507	0.357	341,416
2022-08-11	0.569	0.590	0.502	0.517	0.363	549,183
2022-08-10	0.510	0.600	0.502	0.569	0.400	472,392
2022-08-09	0.547	0.547	0.502	0.510	0.359	246,404
2022-08-08	0.530	0.549	0.500	0.549	0.386	237,737
2022-08-05	0.529	0.530	0.511	0.530	0.373	324,396
2022-08-04	0.541	0.559	0.507	0.529	0.372	471,675
2022-08-03	0.547	0.607	0.523	0.559	0.393	111,237
2022-08-02	0.556	0.559	0.521	0.547	0.385	114,315
2022-08-01	0.590	0.590	0.541	0.555	0.390	487,985
2022-07-29	0.589	0.614	0.561	0.595	0.418	202,467
2022-07-28	0.605	0.640	0.555	0.589	0.414	397,584
2022-07-27	0.660	0.672	0.551	0.605	0.425	576,385
2022-07-26	0.688	0.732	0.601	0.648	0.456	2,474,901
2022-07-25	0.490	0.696	0.400	0.600	0.422	3,153,722
2022-07-22	0.441	0.535	0.441	0.492	0.346	373,850
2022-07-21	0.371	0.539	0.371	0.420	0.296	920,645
2022-07-20	0.380	0.420	0.370	0.390	0.274	168,468
2022-07-19	0.370	0.380	0.341	0.380	0.267	54,769
2022-07-18	0.344	0.380	0.320	0.370	0.260	234,730
2022-07-15	0.350	0.379	0.340	0.360	0.253	173,008
2022-07-14	0.348	0.350	0.341	0.350	0.246	219,985
2022-07-13	0.353	0.380	0.340	0.340	0.239	122,039
2022-07-12	0.340	0.390	0.340	0.353	0.249	210,085
2022-07-11	0.340	0.370	0.331	0.370	0.260	252,698
2022-07-08	0.350	0.395	0.340	0.359	0.252	114,319
2022-07-07	0.350	0.354	0.321	0.350	0.246	286,654
2022-07-06	0.331	0.379	0.312	0.350	0.246	248,732
2022-07-05	0.420	0.420	0.330	0.331	0.233	81,993

← NewerPage 18 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.