Goobit Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.320	0.320	0.310	0.312	0.220	179,965
2022-07-01	0.349	0.349	0.320	0.332	0.233	273,622
2022-06-30	0.339	0.350	0.308	0.349	0.245	374,001
2022-06-29	0.350	0.374	0.300	0.340	0.239	335,750
2022-06-28	0.375	0.375	0.319	0.350	0.246	347,107
2022-06-27	0.400	0.400	0.330	0.344	0.242	342,969
2022-06-23	0.329	0.400	0.315	0.340	0.239	285,253
2022-06-22	0.414	0.414	0.315	0.315	0.222	263,709
2022-06-21	0.420	0.420	0.320	0.320	0.225	308,295
2022-06-20	0.336	0.344	0.330	0.340	0.239	349,979
2022-06-17	0.352	0.352	0.330	0.336	0.237	199,357
2022-06-16	0.400	0.400	0.301	0.350	0.246	1,334,615
2022-06-15	0.405	0.428	0.385	0.400	0.281	291,020
2022-06-14	0.417	0.463	0.404	0.405	0.285	303,793
2022-06-13	0.452	0.460	0.411	0.417	0.293	617,531
2022-06-10	0.520	0.520	0.451	0.468	0.329	431,392
2022-06-09	0.490	0.510	0.475	0.480	0.338	220,427
2022-06-08	0.511	0.511	0.476	0.490	0.345	266,947
2022-06-07	0.530	0.542	0.505	0.511	0.359	148,639
2022-06-03	0.550	0.572	0.512	0.530	0.373	552,455
2022-06-02	0.580	0.580	0.520	0.538	0.379	144,433
2022-06-01	0.520	0.580	0.520	0.530	0.373	87,630
2022-05-31	0.524	0.600	0.510	0.520	0.366	220,731
2022-05-30	0.510	0.579	0.485	0.524	0.368	363,995
2022-05-27	0.517	0.550	0.450	0.509	0.358	486,378
2022-05-25	0.513	0.518	0.502	0.517	0.364	216,642
2022-05-24	0.600	0.600	0.510	0.510	0.359	153,232
2022-05-23	0.599	0.600	0.513	0.540	0.380	212,276
2022-05-20	0.600	0.600	0.520	0.580	0.408	323,933
2022-05-19	0.586	0.600	0.570	0.570	0.401	76,878
2022-05-18	0.621	0.621	0.560	0.586	0.412	76,313
2022-05-17	0.540	0.620	0.531	0.620	0.436	321,856
2022-05-16	0.549	0.577	0.540	0.540	0.380	86,190
2022-05-13	0.628	0.628	0.511	0.549	0.386	239,835
2022-05-12	0.550	0.550	0.490	0.510	0.359	355,653
2022-05-11	0.521	0.599	0.511	0.560	0.394	246,062
2022-05-10	0.541	0.571	0.511	0.521	0.366	288,478
2022-05-09	0.585	0.600	0.530	0.541	0.380	454,303
2022-05-06	0.600	0.693	0.561	0.600	0.422	409,865
2022-05-05	0.630	0.690	0.570	0.600	0.422	1,000,017
2022-05-04	0.642	0.643	0.551	0.630	0.443	776,553
2022-05-03	0.690	0.700	0.640	0.640	0.450	593,937
2022-05-02	0.660	0.750	0.620	0.690	0.485	373,051
2022-04-29	0.621	0.679	0.621	0.660	0.464	583,950
2022-04-28	0.750	0.750	0.645	0.685	0.482	1,491,526
2022-04-27	0.760	0.794	0.720	0.750	0.527	130,628
2022-04-26	0.735	0.800	0.714	0.760	0.535	428,223
2022-04-25	0.749	0.800	0.712	0.735	0.517	159,610
2022-04-22	0.770	0.770	0.720	0.720	0.507	285,183
2022-04-21	0.788	0.812	0.722	0.770	0.541	346,200
2022-04-20	0.688	0.850	0.688	0.788	0.554	1,037,537
2022-04-19	0.730	0.732	0.687	0.688	0.484	405,769
2022-04-14	0.720	0.738	0.667	0.730	0.514	331,923
2022-04-13	0.729	0.729	0.672	0.720	0.506	515,953
2022-04-12	0.769	0.769	0.726	0.729	0.513	148,096
2022-04-11	0.748	0.767	0.728	0.750	0.528	340,560
2022-04-08	0.715	0.758	0.715	0.748	0.526	424,779
2022-04-07	0.720	0.720	0.702	0.715	0.503	255,227
2022-04-06	0.740	0.740	0.710	0.720	0.507	344,203
2022-04-05	0.770	0.793	0.708	0.740	0.521	779,743

← NewerPage 19 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.