Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	70.800	70.800	68.000	69.600	68.042	9,149
2022-02-25	67.400	75.000	65.400	71.600	69.997	24,810
2022-02-24	69.000	69.800	65.000	67.400	65.891	23,400
2022-02-23	74.400	82.000	67.000	72.400	70.779	23,112
2022-02-22	69.800	76.000	66.000	72.600	70.975	20,659
2022-02-21	75.400	75.400	69.000	70.400	68.824	26,782
2022-02-18	76.200	77.000	72.600	75.400	73.712	19,064
2022-02-17	78.400	81.600	76.000	77.000	75.276	9,605
2022-02-16	80.000	81.400	78.000	78.000	76.254	2,681
2022-02-15	78.800	82.800	78.800	80.000	78.209	7,943
2022-02-14	85.000	85.000	77.800	78.800	77.036	32,815
2022-02-11	83.000	86.400	82.200	85.800	83.879	23,149
2022-02-10	84.800	84.800	82.400	84.000	82.119	847
2022-02-09	84.000	85.000	82.200	84.800	82.902	5,173
2022-02-08	83.000	84.000	80.800	84.000	82.119	5,227
2022-02-07	83.000	85.600	80.000	83.000	81.142	3,787
2022-02-04	84.800	85.200	80.000	83.000	81.142	8,381
2022-02-03	85.000	86.600	82.600	84.800	82.902	3,649
2022-02-02	83.000	87.000	83.000	85.000	83.097	10,801
2022-02-01	80.000	83.000	80.000	81.400	79.578	8,028
2022-01-31	76.000	80.400	76.000	80.000	78.209	4,829
2022-01-28	78.400	78.400	74.800	76.000	74.299	1,754
2022-01-27	77.600	78.600	74.000	76.600	74.885	7,887
2022-01-26	75.000	79.000	73.400	79.000	77.231	9,247
2022-01-25	75.200	80.800	74.000	75.600	73.908	5,921
2022-01-24	78.800	83.000	72.000	75.200	73.516	18,195
2022-01-21	78.000	81.000	75.000	78.800	77.036	6,679
2022-01-20	75.800	83.400	75.000	78.200	76.449	1,876
2022-01-19	76.600	77.400	73.000	75.800	74.103	11,173
2022-01-18	80.200	81.600	75.800	77.400	75.667	11,091
2022-01-17	83.000	83.000	76.400	80.200	78.405	17,767
2022-01-14	85.400	85.400	82.600	83.000	81.142	4,597
2022-01-13	84.600	86.400	83.200	85.600	83.684	1,125
2022-01-12	83.000	86.800	83.000	84.400	82.510	3,904
2022-01-11	81.400	86.400	81.400	83.000	81.142	4,251
2022-01-10	86.400	87.600	81.200	82.000	80.164	16,374
2022-01-07	89.000	90.000	85.600	86.400	84.466	7,575
2022-01-05	90.000	90.000	87.000	88.600	86.616	2,410
2022-01-04	88.000	91.400	86.600	90.000	87.985	17,301
2022-01-03	85.000	89.400	85.000	88.000	86.030	10,513
2021-12-30	84.000	87.400	84.000	85.000	83.097	11,525
2021-12-29	82.800	89.200	81.600	85.200	83.293	6,991
2021-12-28	83.000	83.000	80.800	82.600	80.751	5,887
2021-12-27	82.600	85.000	81.200	83.000	81.142	8,245
2021-12-23	82.000	82.800	79.400	82.600	80.751	11,530
2021-12-22	82.200	82.800	80.400	82.000	80.164	3,672
2021-12-21	81.400	82.800	81.000	82.000	80.164	2,130
2021-12-20	80.600	82.600	79.800	81.400	79.578	8,347
2021-12-17	78.400	81.800	78.400	80.600	78.796	4,347
2021-12-16	79.800	82.000	78.600	81.800	79.969	9,883
2021-12-15	80.000	80.400	79.800	80.400	78.600	10,305
2021-12-14	80.000	80.400	80.000	80.000	78.209	10,241
2021-12-13	81.000	83.000	78.800	78.800	77.036	8,286
2021-12-10	80.000	82.000	78.400	80.800	78.991	7,454
2021-12-09	82.000	82.000	80.000	80.000	78.209	4,003
2021-12-08	80.800	84.000	80.000	82.000	80.164	1,555
2021-12-07	80.000	84.000	80.000	80.800	78.991	5,616
2021-12-06	79.800	81.000	77.600	81.000	79.187	6,418
2021-12-03	81.800	81.800	79.000	80.200	78.405	6,371
2021-12-02	82.800	83.600	79.000	81.800	79.969	11,170

← NewerPage 20 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.