Goobit Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.319	1.330	1.145	1.190	0.837	1,388,029
2022-01-07	1.397	1.400	1.240	1.310	0.922	1,471,343
2022-01-05	1.339	1.400	1.311	1.399	0.984	318,490
2022-01-04	1.390	1.456	1.311	1.339	0.942	1,414,053
2022-01-03	1.401	1.500	1.388	1.390	0.978	1,290,435
2021-12-30	1.328	1.400	1.230	1.400	0.985	1,144,497
2021-12-29	1.323	1.370	1.265	1.328	0.934	846,216
2021-12-28	1.361	1.465	1.290	1.323	0.930	1,266,926
2021-12-27	1.426	1.445	1.300	1.360	0.957	1,758,622
2021-12-23	1.379	1.481	1.361	1.426	1.003	441,309
2021-12-22	1.490	1.490	1.300	1.379	0.970	1,164,977
2021-12-21	1.570	1.570	1.450	1.490	1.048	443,764
2021-12-20	1.509	1.608	1.490	1.538	1.082	856,675
2021-12-17	1.570	1.570	1.470	1.510	1.062	1,806,306
2021-12-16	1.760	1.800	1.520	1.555	1.094	1,964,640
2021-12-15	1.887	1.887	1.500	1.750	1.231	3,517,842
2021-12-14	2.050	2.050	1.960	1.970	1.386	638,743
2021-12-13	2.034	2.156	2.034	2.050	1.442	247,154
2021-12-10	2.080	2.080	1.994	2.034	1.431	391,778
2021-12-09	2.150	2.158	2.031	2.080	1.463	324,705
2021-12-08	2.200	2.249	2.111	2.149	1.512	311,535
2021-12-07	2.059	2.185	1.954	2.150	1.513	772,301
2021-12-06	2.078	2.099	1.850	2.024	1.424	1,342,591
2021-12-03	2.030	2.078	2.000	2.077	1.461	200,983
2021-12-02	2.069	2.078	1.960	2.030	1.428	350,516
2021-12-01	2.059	2.128	2.004	2.069	1.456	280,593
2021-11-30	2.091	2.161	1.935	2.059	1.449	600,301
2021-11-29	2.073	2.174	2.050	2.090	1.470	195,037
2021-11-26	2.186	2.201	2.040	2.072	1.458	617,779
2021-11-25	2.209	2.280	2.100	2.186	1.538	764,469
2021-11-24	2.211	2.298	2.150	2.188	1.539	523,068
2021-11-23	2.301	2.463	2.150	2.211	1.555	531,395
2021-11-22	2.330	2.430	2.241	2.328	1.638	428,878
2021-11-19	2.650	2.699	2.300	2.327	1.637	697,490
2021-11-18	2.700	2.700	2.400	2.540	1.787	771,741
2021-11-17	2.700	2.864	2.501	2.565	1.804	1,361,676
2021-11-16	2.389	2.677	2.300	2.619	1.842	2,999,913
2021-11-15	2.189	2.189	2.100	2.173	1.529	367,301
2021-11-12	2.226	2.337	2.150	2.189	1.540	280,572
2021-11-11	2.273	2.301	2.122	2.226	1.566	558,394
2021-11-10	2.364	2.364	2.199	2.273	1.599	472,052
2021-11-09	2.497	2.497	2.266	2.364	1.663	965,149
2021-11-08	2.540	2.651	2.401	2.498	1.757	420,041
2021-11-05	2.540	2.540	2.410	2.535	1.783	327,724
2021-11-04	2.550	2.653	2.400	2.500	1.759	587,394
2021-11-03	2.510	2.599	2.400	2.500	1.759	270,849
2021-11-02	2.552	2.700	2.367	2.510	1.766	686,584
2021-11-01	2.293	2.554	2.250	2.548	1.793	680,455
2021-10-29	2.219	2.298	2.183	2.293	1.613	346,399
2021-10-28	2.138	2.330	2.138	2.183	1.536	593,799
2021-10-27	2.280	2.280	2.051	2.138	1.504	656,022
2021-10-26	2.399	2.400	2.203	2.280	1.604	1,101,684
2021-10-25	2.640	2.640	2.323	2.399	1.688	887,772
2021-10-22	2.722	2.775	2.396	2.640	1.857	1,180,499
2021-10-21	2.938	2.950	2.463	2.721	1.914	3,391,927
2021-10-20	2.862	2.940	2.807	2.938	2.067	459,072

← NewerPage 21 of 21 · 1,256 trading days

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.