Gullberg & Jansson AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	77.800	87.000	77.000	82.800	80.946	12,213
2021-11-30	79.400	79.400	77.400	79.000	77.231	7,257
2021-11-29	80.000	80.000	78.000	79.600	77.818	8,465
2021-11-26	81.000	81.600	77.200	80.000	78.209	22,004
2021-11-25	83.800	83.800	80.200	82.600	80.751	6,347
2021-11-24	81.000	83.800	79.400	83.800	81.924	14,166
2021-11-23	83.200	83.200	80.400	82.000	80.164	4,301
2021-11-22	84.000	84.000	81.600	83.200	81.337	9,452
2021-11-19	86.600	86.600	82.000	84.000	82.119	21,873
2021-11-18	90.000	90.000	86.600	86.600	84.661	21,498
2021-11-17	92.400	92.400	88.600	90.000	87.985	7,614
2021-11-16	91.600	93.000	88.400	92.400	90.331	8,255
2021-11-15	94.600	95.400	91.200	91.600	89.549	12,554
2021-11-12	88.800	95.400	88.000	93.600	91.505	26,530
2021-11-11	90.000	90.000	85.600	88.800	86.812	13,558
2021-11-10	90.400	91.200	87.600	89.800	87.790	21,857
2021-11-09	88.000	95.800	84.200	90.200	88.181	74,084
2021-11-08	79.400	89.000	78.600	89.000	87.008	31,687
2021-11-05	77.600	79.600	77.200	79.400	77.622	3,403
2021-11-04	79.600	79.600	75.800	79.600	77.818	10,062
2021-11-03	80.200	80.200	78.000	79.600	77.818	4,320
2021-11-02	82.000	82.000	79.200	80.800	78.991	4,519
2021-11-01	80.000	83.000	78.200	82.000	80.164	9,115
2021-10-29	74.600	83.600	71.600	80.000	78.209	10,954
2021-10-28	75.400	76.800	72.600	74.600	72.930	6,549
2021-10-27	77.600	78.000	74.600	75.400	73.712	9,305
2021-10-26	73.600	78.000	73.600	77.600	75.863	3,012
2021-10-25	76.000	78.200	73.200	73.600	71.952	11,793
2021-10-22	77.800	77.800	75.800	76.000	74.299	9,549
2021-10-21	80.600	80.600	76.200	78.200	76.449	6,803
2021-10-20	82.000	86.000	80.600	80.600	78.796	6,116

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.