Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.100	15.000	14.100	15.000	15.000	9,484
2024-01-24	13.950	14.100	13.950	14.100	14.100	382
2024-01-23	14.750	14.750	14.300	14.300	14.300	254
2024-01-22	15.500	15.500	14.550	14.750	14.750	563
2024-01-19	15.550	15.550	14.600	15.500	15.500	1,298
2024-01-18	14.800	14.800	14.300	14.300	14.300	595
2024-01-17	14.100	15.500	14.100	14.950	14.950	487
2024-01-16	14.700	14.700	14.000	14.100	14.100	774
2024-01-15	13.950	14.700	13.950	14.700	14.700	2,334
2024-01-12	14.750	14.750	14.050	14.700	14.700	105
2024-01-11	14.250	15.000	14.250	14.750	14.750	3,365
2024-01-10	13.000	15.000	13.000	15.000	15.000	3,673
2024-01-09	13.400	13.950	13.400	13.950	13.950	7,579
2024-01-08	14.050	14.200	13.000	13.900	13.900	4,248
2024-01-05	13.800	14.600	13.600	14.250	14.250	1,163
2024-01-04	13.450	14.250	13.300	13.800	13.800	4,424
2024-01-03	13.150	13.750	13.150	13.450	13.450	876
2024-01-02	13.250	14.600	13.250	13.800	13.800	10,326
2023-12-29	13.700	14.400	13.700	13.950	13.950	1,172
2023-12-28	13.800	14.250	13.800	13.950	13.950	3,264
2023-12-27	14.200	14.750	13.800	14.300	14.300	2,565
2023-12-22	13.300	14.200	13.300	14.200	14.200	1,758
2023-12-21	13.650	13.950	13.650	13.950	13.950	535
2023-12-20	13.900	13.900	13.250	13.650	13.650	322
2023-12-19	13.950	14.300	13.950	13.950	13.950	813
2023-12-18	13.750	14.950	13.000	13.950	13.950	20,086
2023-12-15	14.450	14.450	13.400	13.950	13.950	1,456
2023-12-14	14.750	14.750	12.300	14.550	14.550	1,858
2023-12-13	13.850	14.100	13.500	13.500	13.500	3,633
2023-12-12	14.250	14.250	13.550	14.100	14.100	504
2023-12-11	14.750	15.250	14.050	14.250	14.250	1,820
2023-12-08	15.100	15.300	14.100	15.300	15.300	1,501
2023-12-07	14.050	15.100	14.050	15.100	15.100	19
2023-12-06	14.600	15.450	13.750	14.300	14.300	559
2023-12-05	14.500	15.150	14.000	15.150	15.150	1,009
2023-12-04	14.500	14.500	14.500	14.500	14.500	236
2023-12-01	13.650	14.850	13.650	14.500	14.500	3,778
2023-11-30	14.150	14.150	13.650	13.900	13.900	513
2023-11-29	14.450	14.500	13.700	14.150	14.150	1,041
2023-11-28	15.050	15.100	13.700	15.050	15.050	630
2023-11-27	16.200	16.200	15.200	16.200	16.200	1,804
2023-11-24	16.450	16.450	16.450	16.450	16.450	691
2023-11-23	15.000	17.300	15.000	16.000	16.000	607
2023-11-22	16.350	17.950	14.550	17.900	17.900	1,000
2023-11-21	13.800	16.350	13.700	16.350	16.350	2,206
2023-11-20	13.750	13.750	13.350	13.550	13.550	1,881
2023-11-17	13.850	13.850	12.900	13.300	13.300	437
2023-11-16	13.000	13.900	13.000	13.900	13.900	765
2023-11-15	12.700	12.850	12.250	12.700	12.700	7,664
2023-11-13	13.000	13.250	12.550	12.700	12.700	1,232
2023-11-10	12.500	13.550	12.500	13.000	13.000	710
2023-11-09	12.700	13.750	12.700	13.450	13.450	1,241
2023-11-08	12.950	13.450	12.650	13.450	13.450	1,418
2023-11-07	12.300	13.100	12.300	13.100	13.100	103
2023-11-06	13.300	13.300	12.650	12.800	12.800	413
2023-11-03	13.150	13.300	13.150	13.300	13.300	59
2023-11-02	12.700	13.500	12.700	13.400	13.400	3,977
2023-11-01	12.800	12.800	12.800	12.800	12.800	92
2023-10-31	12.550	13.000	12.550	12.800	12.800	1,782
2023-10-30	12.150	13.150	12.150	13.150	13.150	8,031

← NewerPage 12 of 21 · 1,235 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.