Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	55.100	56.000	54.300	55.000	55.000	4,635
2022-08-22	55.200	56.800	55.000	55.100	55.100	5,606
2022-08-19	55.000	57.300	54.300	56.400	56.400	13,732
2022-08-18	56.600	56.600	54.300	55.500	55.500	10,424
2022-08-17	56.200	57.900	51.200	56.600	56.600	20,963
2022-08-16	57.400	57.400	56.200	56.200	56.200	2,335
2022-08-15	56.200	58.000	55.300	56.900	56.900	4,079
2022-08-12	55.200	58.900	54.200	56.200	56.200	3,910
2022-08-11	54.800	54.800	53.800	54.800	54.800	1,925
2022-08-10	54.300	55.000	53.000	53.000	53.000	6,208
2022-08-09	54.800	59.000	53.200	54.300	54.300	2,974
2022-08-08	54.300	55.000	52.600	54.800	54.800	5,437
2022-08-05	55.100	55.200	53.500	54.500	54.500	5,841
2022-08-04	56.000	56.000	54.100	55.200	55.200	4,553
2022-08-03	55.400	58.600	55.400	56.000	56.000	2,777
2022-08-02	52.200	57.800	52.200	57.800	57.800	3,202
2022-08-01	55.000	55.000	52.000	54.500	54.500	5,423
2022-07-29	57.600	57.600	55.000	55.700	55.700	2,909
2022-07-28	54.800	59.000	53.400	57.600	57.600	1,515
2022-07-27	55.000	55.000	53.000	54.400	54.400	2,792
2022-07-26	54.900	59.800	54.000	55.000	55.000	5,531
2022-07-25	52.000	56.000	52.000	54.900	54.900	2,917
2022-07-22	47.150	51.500	47.150	51.500	51.500	6,460
2022-07-21	47.300	48.300	46.300	47.150	47.150	2,193
2022-07-20	46.850	48.400	46.000	47.350	47.350	4,313
2022-07-19	45.300	47.350	45.300	46.000	46.000	2,167
2022-07-18	48.000	48.000	45.350	45.850	45.850	4,387
2022-07-15	46.000	48.350	45.300	47.000	47.000	5,671
2022-07-14	46.000	48.900	45.200	46.650	46.650	5,793
2022-07-13	45.000	52.300	43.750	45.000	45.000	4,180
2022-07-12	43.700	48.250	43.700	45.250	45.250	6,312
2022-07-11	44.200	44.500	42.500	43.250	43.250	7,222
2022-07-08	44.200	46.000	44.200	44.200	44.200	4,332
2022-07-07	47.800	47.800	43.100	44.000	44.000	13,457
2022-07-06	44.000	47.800	42.400	47.800	47.800	15,217
2022-07-05	44.150	45.800	42.600	44.000	44.000	5,704
2022-07-04	45.000	46.000	43.900	44.150	44.150	12,378
2022-07-01	45.150	49.000	45.000	45.000	45.000	9,524
2022-06-30	48.000	48.000	45.000	45.000	45.000	12,772
2022-06-29	49.750	49.750	47.500	47.500	47.500	9,259
2022-06-28	50.800	52.000	48.550	49.800	49.800	18,778
2022-06-27	52.800	53.000	48.350	50.800	50.800	11,605
2022-06-23	53.800	53.800	50.600	52.800	52.800	1,606
2022-06-22	50.000	51.700	50.000	50.500	50.500	2,673
2022-06-21	51.500	52.800	48.800	52.100	52.100	2,144
2022-06-20	50.500	52.600	49.650	51.500	51.500	2,751
2022-06-17	50.800	53.700	50.400	50.500	50.500	5,125
2022-06-16	50.600	54.000	50.400	50.800	50.800	9,654
2022-06-15	52.000	54.600	52.000	53.400	53.400	4,435
2022-06-14	57.200	57.200	54.200	55.300	55.300	16,004
2022-06-13	59.500	60.000	54.000	57.200	57.200	10,809
2022-06-10	58.200	61.000	58.200	59.500	59.500	6,637
2022-06-09	60.000	61.000	58.000	60.800	60.800	8,048
2022-06-08	61.100	61.200	59.200	61.100	61.100	7,533
2022-06-07	61.300	61.500	61.100	61.100	61.100	5,696
2022-06-03	61.400	62.800	61.100	61.500	61.500	6,535
2022-06-02	61.200	63.500	61.200	63.500	63.500	4,786
2022-06-01	64.400	64.400	61.000	62.900	62.900	13,616
2022-05-31	64.100	67.600	61.600	64.500	64.500	8,145
2022-05-30	63.600	66.000	63.000	64.100	64.100	10,079

← NewerPage 18 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.