Goobit Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.791	0.799	0.722	0.742	0.522	1,190,283
2022-04-01	0.792	0.880	0.751	0.800	0.563	1,355,912
2022-03-31	0.750	0.828	0.680	0.792	0.557	4,197,123
2022-03-30	0.920	1.098	0.833	0.841	0.592	3,699,284
2022-03-29	0.850	1.020	0.780	0.920	0.647	2,761,982
2022-03-28	1.010	1.010	0.810	0.817	0.575	2,866,505
2022-03-25	1.040	1.143	0.970	1.010	0.711	1,149,385
2022-03-24	1.150	1.219	1.000	1.046	0.736	2,182,106
2022-03-23	0.920	1.250	0.919	1.119	0.787	4,795,525
2022-03-22	0.700	0.922	0.700	0.870	0.612	1,000,931
2022-03-21	0.670	0.700	0.670	0.700	0.492	70,230
2022-03-18	0.680	0.690	0.651	0.670	0.471	167,332
2022-03-17	0.680	0.700	0.631	0.675	0.475	462,546
2022-03-16	0.720	0.720	0.602	0.673	0.473	599,912
2022-03-15	0.640	0.709	0.586	0.670	0.471	870,664
2022-03-14	0.616	0.650	0.592	0.628	0.442	267,508
2022-03-11	0.595	0.630	0.570	0.616	0.433	852,711
2022-03-10	0.610	0.630	0.591	0.598	0.421	201,921
2022-03-09	0.580	0.634	0.580	0.601	0.423	317,944
2022-03-08	0.637	0.637	0.578	0.580	0.408	564,565
2022-03-07	0.700	0.700	0.575	0.637	0.448	668,126
2022-03-04	0.680	0.720	0.670	0.671	0.472	476,652
2022-03-03	0.698	0.698	0.643	0.675	0.475	121,686
2022-03-02	0.670	0.700	0.568	0.678	0.477	218,761
2022-03-01	0.700	0.744	0.620	0.660	0.464	512,098
2022-02-28	0.610	0.749	0.570	0.645	0.454	608,853
2022-02-25	0.580	0.700	0.580	0.610	0.429	445,602
2022-02-24	0.600	0.660	0.500	0.580	0.408	880,849
2022-02-23	0.620	0.750	0.565	0.630	0.443	1,071,711
2022-02-22	0.530	0.625	0.530	0.565	0.398	574,562
2022-02-21	0.625	0.625	0.510	0.530	0.373	772,576
2022-02-18	0.639	0.654	0.613	0.625	0.440	580,581
2022-02-17	0.700	0.700	0.631	0.639	0.450	352,455
2022-02-16	0.671	0.702	0.670	0.691	0.486	173,244
2022-02-15	0.670	0.688	0.668	0.670	0.472	994,744
2022-02-14	0.720	0.720	0.600	0.670	0.471	1,348,877
2022-02-11	0.759	0.759	0.682	0.720	0.507	454,541
2022-02-10	0.785	0.822	0.741	0.759	0.534	384,974
2022-02-09	0.800	0.863	0.780	0.785	0.552	292,316
2022-02-08	0.790	0.819	0.785	0.800	0.563	242,942
2022-02-07	0.766	0.859	0.766	0.790	0.556	319,849
2022-02-04	0.820	0.873	0.752	0.766	0.539	446,276
2022-02-03	0.820	0.830	0.771	0.800	0.563	792,950
2022-02-02	0.802	0.830	0.787	0.810	0.570	602,815
2022-02-01	0.730	0.930	0.730	0.802	0.564	1,462,382
2022-01-31	0.720	0.748	0.685	0.730	0.513	1,187,182
2022-01-28	0.720	0.730	0.680	0.720	0.507	815,021
2022-01-27	0.748	0.760	0.700	0.720	0.507	1,412,649
2022-01-26	0.748	0.748	0.670	0.748	0.526	1,996,575
2022-01-25	0.690	0.750	0.580	0.670	0.471	8,216,527
2022-01-24	0.950	0.950	0.812	0.848	0.597	607,076
2022-01-21	0.986	1.028	0.903	0.925	0.651	1,299,962
2022-01-20	1.000	1.040	0.976	0.986	0.694	1,106,981
2022-01-19	1.071	1.071	0.999	1.000	0.704	1,359,900
2022-01-18	1.101	1.101	1.051	1.071	0.753	979,435
2022-01-17	1.200	1.230	1.100	1.152	0.810	625,268
2022-01-14	1.193	1.220	1.122	1.156	0.813	1,169,384
2022-01-13	1.270	1.270	1.192	1.193	0.839	1,094,174
2022-01-12	1.260	1.300	1.180	1.208	0.850	598,306
2022-01-11	1.191	1.340	1.191	1.238	0.871	1,106,259

← NewerPage 20 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.