Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.950	14.950	14.050	14.800	14.800	712
2024-04-24	14.050	14.900	14.050	14.700	14.700	3,825
2024-04-23	14.000	14.450	14.000	14.450	14.450	3,398
2024-04-22	14.050	14.300	13.700	14.300	14.300	2,271
2024-04-19	15.200	15.200	14.200	14.200	14.200	890
2024-04-17	15.850	16.650	15.150	15.200	15.200	5,112
2024-04-16	15.900	15.950	15.000	15.950	15.950	3,206
2024-04-15	15.600	16.000	14.650	14.700	14.700	1,299
2024-04-12	15.300	15.600	15.300	15.600	15.600	868
2024-04-11	15.100	15.350	15.100	15.300	15.300	581
2024-04-10	15.150	18.650	15.150	15.200	15.200	489
2024-04-09	15.350	15.550	15.350	15.550	15.550	9,015
2024-04-08	16.350	16.800	14.250	16.450	16.450	875
2024-04-05	14.350	16.350	14.350	16.350	16.350	7,929
2024-04-04	13.500	15.100	13.500	14.350	14.350	5,746
2024-04-03	13.500	13.500	13.400	13.500	13.500	1,113
2024-04-02	14.300	14.300	13.000	13.500	13.500	7,500
2024-03-28	15.200	15.200	14.300	14.300	14.300	3,494
2024-03-27	14.200	15.450	14.200	15.200	15.200	5,203
2024-03-26	13.750	14.200	13.500	14.200	14.200	5,511
2024-03-25	14.850	15.000	13.750	13.750	13.750	119
2024-03-22	13.800	14.850	13.800	14.850	14.850	1,927
2024-03-21	13.800	13.800	13.800	13.800	13.800	179
2024-03-20	13.850	13.850	13.850	13.850	13.850	125
2024-03-19	13.800	14.900	13.800	13.850	13.850	6,765
2024-03-18	13.700	14.000	13.700	13.800	13.800	883
2024-03-15	12.750	13.500	12.750	13.400	13.400	2,183
2024-03-14	12.750	13.500	12.750	13.500	13.500	1,513
2024-03-13	13.500	13.500	13.400	13.500	13.500	3,137
2024-03-12	13.050	13.500	13.050	13.500	13.500	2,314
2024-03-11	13.350	13.700	13.350	13.500	13.500	1,897
2024-03-08	13.300	13.500	13.300	13.500	13.500	2,560
2024-03-07	12.700	13.600	12.700	13.300	13.300	6,042
2024-03-06	12.650	12.700	12.550	12.700	12.700	1,537
2024-03-05	12.000	13.400	12.000	12.650	12.650	6,337
2024-03-04	13.250	13.250	12.050	12.950	12.950	2,467
2024-03-01	13.550	13.550	13.250	13.250	13.250	1,285
2024-02-29	13.150	14.000	13.150	13.550	13.550	1,297
2024-02-28	13.800	13.900	13.600	13.900	13.900	2,001
2024-02-27	13.600	13.800	13.600	13.600	13.600	1,896
2024-02-26	13.000	13.750	13.000	13.600	13.600	3,779
2024-02-23	13.800	13.800	13.000	13.750	13.750	20,720
2024-02-22	13.500	14.050	13.250	13.800	13.800	27,488
2024-02-21	13.600	15.000	13.200	15.000	15.000	5,832
2024-02-20	13.050	13.600	13.050	13.600	13.600	1,154
2024-02-19	12.850	13.450	12.850	13.200	13.200	5,555
2024-02-16	13.900	13.900	13.200	13.500	13.500	3,449
2024-02-15	14.000	14.000	13.550	13.950	13.950	5,190
2024-02-14	13.750	14.500	13.750	14.400	14.400	2,562
2024-02-13	15.950	15.950	14.500	14.500	14.500	3,197
2024-02-12	14.050	15.750	14.050	15.750	15.750	3,066
2024-02-09	14.150	14.850	14.050	14.550	14.550	1,115
2024-02-08	14.000	14.800	14.000	14.150	14.150	1,431
2024-02-07	13.200	14.800	13.200	14.800	14.800	1,191
2024-02-06	14.350	14.550	13.500	14.250	14.250	2,725
2024-02-05	16.500	16.500	14.550	14.550	14.550	1,132
2024-02-02	15.000	15.000	14.900	14.950	14.950	931
2024-01-31	14.850	15.500	13.600	15.500	15.500	3,760
2024-01-30	15.000	15.350	15.000	15.000	15.000	557
2024-01-26	16.000	16.000	14.750	15.050	15.050	5,696

← NewerPage 11 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-19	1.5000 SEK
2021-05-27	1.0000 SEK
2020-10-15	0.3000 SEK
2019-05-22	0.1000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.