Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	36.400	36.500	35.800	36.200	36.200	10,896
2022-11-14	37.200	37.200	36.000	36.550	36.550	11,238
2022-11-11	37.800	37.800	37.100	37.200	37.200	7,072
2022-11-10	38.700	39.900	35.050	37.800	37.800	19,662
2022-11-09	39.300	40.000	38.600	38.700	38.700	32,584
2022-11-08	49.500	50.800	38.600	40.600	40.600	128,966
2022-11-07	52.500	52.500	49.250	50.800	50.800	12,341
2022-11-04	52.600	52.600	52.400	52.500	52.500	2,539
2022-11-03	54.000	54.000	52.000	53.100	53.100	8,107
2022-11-02	52.600	54.900	52.600	54.000	54.000	1,426
2022-11-01	52.600	53.300	52.600	53.300	53.300	2,142
2022-10-31	52.800	53.000	52.000	52.600	52.600	4,427
2022-10-28	52.800	53.400	52.800	53.400	53.400	2,299
2022-10-27	54.400	54.400	52.600	52.600	52.600	4,004
2022-10-26	52.800	54.400	52.000	53.300	53.300	8,456
2022-10-25	53.000	55.500	53.000	53.200	53.200	97
2022-10-24	52.100	57.900	52.000	53.000	53.000	1,019
2022-10-21	51.300	52.000	51.300	52.000	52.000	1,282
2022-10-20	52.900	52.900	51.600	52.000	52.000	1,133
2022-10-19	52.600	54.500	52.600	52.800	52.800	1,176
2022-10-18	51.300	54.800	51.300	52.400	52.400	2,639
2022-10-17	51.300	51.600	51.300	51.300	51.300	3,473
2022-10-14	51.900	52.000	51.300	51.300	51.300	3,134
2022-10-13	52.200	52.200	51.300	51.900	51.900	7,519
2022-10-12	52.800	53.000	52.000	52.000	52.000	5,302
2022-10-11	52.800	53.800	52.800	53.800	53.800	2,956
2022-10-10	54.000	54.000	52.400	52.400	52.400	8,116
2022-10-07	53.600	56.000	52.400	55.600	55.600	2,374
2022-10-06	52.400	54.800	52.400	54.800	54.800	2,494
2022-10-05	52.400	52.700	52.000	52.200	52.200	5,110
2022-10-04	52.700	52.800	52.000	52.700	52.700	6,671
2022-10-03	53.100	53.100	52.700	52.800	52.800	3,201
2022-09-30	53.200	53.300	52.700	53.100	53.100	3,287
2022-09-29	54.300	54.300	53.200	53.200	53.200	5,159
2022-09-28	53.400	54.400	53.200	54.300	54.300	6,976
2022-09-27	54.900	54.900	53.200	54.000	54.000	6,960
2022-09-26	53.900	55.800	53.900	55.100	55.100	2,114
2022-09-23	54.600	54.600	53.900	53.900	53.900	7,982
2022-09-22	55.000	55.800	54.600	54.600	54.600	2,784
2022-09-21	54.700	55.000	54.700	55.000	55.000	2,313
2022-09-20	54.700	54.700	53.800	54.400	54.400	10,355
2022-09-19	53.900	54.900	53.600	54.400	54.400	4,074
2022-09-16	54.700	55.600	54.700	55.200	55.200	5,320
2022-09-15	56.100	56.300	54.500	54.700	54.700	10,402
2022-09-14	58.200	58.200	55.300	56.300	56.300	11,345
2022-09-13	57.900	60.000	56.000	58.800	58.800	1,466
2022-09-12	55.000	60.600	54.500	59.000	59.000	6,654
2022-09-09	55.500	60.000	54.800	55.000	55.000	5,891
2022-09-08	54.600	55.500	54.600	55.500	55.500	2,058
2022-09-07	55.000	55.000	54.500	54.900	54.900	5,320
2022-09-06	54.500	55.000	54.500	55.000	55.000	2,147
2022-09-05	54.800	55.000	54.500	54.500	54.500	8,772
2022-09-02	54.800	55.400	54.800	55.400	55.400	8,133
2022-09-01	54.800	55.600	54.500	54.800	54.800	10,164
2022-08-31	55.000	55.600	54.500	54.500	54.500	2,965
2022-08-30	54.500	55.200	54.200	55.200	55.200	8,199
2022-08-29	55.600	56.300	53.000	54.500	54.500	13,926
2022-08-26	55.300	57.300	55.300	56.300	56.300	11,944
2022-08-25	55.800	55.800	54.500	55.400	55.400	1,745
2022-08-24	55.000	55.800	54.700	54.700	54.700	12,816

← NewerPage 17 of 21 · 1,231 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.