Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	62.000	64.400	62.000	63.600	63.600	5,023
2022-05-25	62.200	62.800	61.500	62.000	62.000	756
2022-05-24	61.600	62.600	60.000	61.500	61.500	8,005
2022-05-23	63.000	63.100	60.500	61.600	61.600	12,253
2022-05-20	63.800	64.400	62.500	63.100	63.100	12,687
2022-05-19	67.000	69.500	61.400	65.200	65.200	10,974
2022-05-18	76.300	78.000	60.000	67.000	65.500	37,160
2022-05-17	78.000	78.000	76.000	76.300	74.592	1,385
2022-05-16	72.200	78.000	72.200	76.000	74.299	4,361
2022-05-13	67.400	72.300	65.000	72.200	70.584	9,046
2022-05-11	66.200	68.800	66.200	67.500	65.989	9,906
2022-05-10	68.400	69.600	65.800	69.600	68.042	9,824
2022-05-09	70.300	71.000	67.800	69.700	68.140	7,943
2022-05-06	68.900	72.500	68.800	72.300	70.681	7,320
2022-05-05	73.000	73.000	70.500	71.100	69.508	12,067
2022-05-04	72.600	73.600	71.200	73.000	71.366	3,499
2022-05-03	73.000	75.000	72.600	72.600	70.975	6,180
2022-05-02	70.100	73.000	70.100	73.000	71.366	4,585
2022-04-29	71.200	72.600	69.000	72.500	70.877	7,408
2022-04-28	73.000	73.000	71.000	71.200	69.606	8,023
2022-04-27	72.200	73.800	70.100	73.800	72.148	7,954
2022-04-26	74.000	74.000	71.200	73.800	72.148	4,397
2022-04-25	72.700	75.600	70.000	74.000	72.343	10,452
2022-04-22	74.900	74.900	73.000	73.000	71.366	5,268
2022-04-21	76.000	76.000	73.200	74.900	73.223	4,849
2022-04-20	73.800	78.000	73.100	76.000	74.299	2,787
2022-04-19	74.500	74.500	72.500	73.800	72.148	2,419
2022-04-14	76.300	76.300	73.500	73.900	72.246	1,375
2022-04-13	75.300	78.700	72.800	76.300	74.592	11,111
2022-04-12	75.800	76.200	73.200	75.300	73.614	3,375
2022-04-11	77.800	77.800	75.200	75.800	74.103	2,507
2022-04-08	77.000	77.800	76.300	77.800	76.058	4,886
2022-04-07	77.000	78.800	75.200	76.300	74.592	2,464
2022-04-06	79.800	79.800	76.600	77.000	75.276	10,252
2022-04-05	78.000	79.800	76.500	79.800	78.013	4,516
2022-04-04	78.900	79.800	76.200	78.000	76.254	8,919
2022-04-01	76.000	80.000	74.400	80.000	78.209	3,728
2022-03-31	77.600	77.600	73.400	76.800	75.081	2,624
2022-03-30	76.400	78.000	74.600	77.400	75.667	5,122
2022-03-29	73.000	79.000	73.000	76.400	74.690	4,728
2022-03-28	70.800	74.800	70.000	73.000	71.366	4,421
2022-03-25	72.600	74.200	71.400	71.800	70.193	3,151
2022-03-24	70.400	73.000	69.600	73.000	71.366	2,205
2022-03-23	71.400	72.000	70.200	71.200	69.606	3,629
2022-03-22	71.000	71.000	69.200	69.600	68.042	3,661
2022-03-21	71.800	71.800	69.000	71.000	69.410	10,030
2022-03-18	73.000	73.800	70.400	72.000	70.388	4,497
2022-03-17	71.600	73.800	71.600	73.000	71.366	6,687
2022-03-16	75.400	75.400	69.200	71.600	69.997	14,208
2022-03-15	71.200	72.800	70.000	70.000	68.433	3,713
2022-03-14	69.000	74.200	69.000	71.200	69.606	9,021
2022-03-11	66.400	69.000	64.200	69.000	67.455	5,707
2022-03-10	63.800	67.600	63.600	66.400	64.913	3,723
2022-03-09	63.800	67.000	63.800	66.600	65.109	1,407
2022-03-08	65.400	67.200	62.000	63.800	62.372	5,405
2022-03-07	65.000	65.400	62.000	65.400	63.936	13,078
2022-03-04	68.000	69.000	65.200	66.600	65.109	6,022
2022-03-03	70.600	72.000	67.400	68.000	66.478	10,000
2022-03-02	72.000	72.800	68.000	70.600	69.019	6,435
2022-03-01	69.600	72.000	68.000	72.000	70.388	6,337

← NewerPage 19 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.