Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	13.100	13.100	12.800	12.900	12.900	2,330
2026-04-14	12.900	14.200	12.900	13.100	13.100	546
2026-04-13	12.800	13.000	12.800	12.900	12.900	781
2026-04-10	12.800	12.900	12.800	12.900	12.900	129
2026-04-09	13.600	14.400	13.300	13.300	13.300	566
2026-04-08	14.600	14.800	13.700	13.700	13.700	5,804
2026-04-07	14.400	14.700	14.200	14.600	14.600	6,602
2026-04-02	13.950	14.500	13.950	14.500	14.500	5,190
2026-04-01	13.600	13.700	13.600	13.700	13.700	645
2026-03-31	12.850	13.000	12.850	13.000	13.000	315
2026-03-30	13.250	14.000	13.250	13.300	13.300	1,282
2026-03-27	13.950	13.950	13.250	13.250	13.250	673
2026-03-26	13.750	13.750	12.800	13.550	13.550	1,851
2026-03-25	13.300	14.100	13.300	14.000	14.000	214
2026-03-24	13.100	14.100	13.100	14.100	14.100	114
2026-03-23	12.950	13.850	12.500	13.850	13.850	8,964
2026-03-20	13.000	13.250	13.000	13.250	13.250	2,018
2026-03-19	13.900	13.900	13.900	13.900	13.900	956
2026-03-18	13.900	13.900	13.900	13.900	13.900	310
2026-03-17	13.700	14.050	13.700	14.050	14.050	2,468
2026-03-16	13.000	14.000	13.000	13.700	13.700	15,557
2026-03-13	14.100	14.100	13.600	13.600	13.600	3,198
2026-03-12	12.900	12.950	12.900	12.950	12.950	699
2026-03-11	14.300	14.300	12.900	12.900	12.900	298
2026-03-10	14.350	14.350	13.600	13.600	13.600	1,171
2026-03-09	12.750	14.350	12.750	14.350	14.350	115
2026-03-06	12.750	14.000	12.750	14.000	14.000	77
2026-03-05	14.000	14.000	14.000	14.000	14.000	613
2026-03-04	13.050	14.200	13.050	14.200	14.200	998
2026-03-03	14.500	14.500	12.650	14.200	14.200	366
2026-03-02	12.850	14.150	12.850	13.350	13.350	11,127
2026-02-27	13.000	14.500	12.850	12.850	12.850	330
2026-02-26	12.100	13.300	12.100	12.400	12.400	3,115
2026-02-25	12.850	12.850	12.250	12.350	12.350	1,161
2026-02-24	13.000	14.400	12.200	12.250	12.250	12,143
2026-02-23	13.000	13.400	13.000	13.400	13.400	989
2026-02-20	12.600	13.400	12.600	13.400	13.400	306
2026-02-19	13.450	13.900	13.450	13.900	13.900	541
2026-02-18	15.950	15.950	13.100	13.200	13.200	19,370
2026-02-17	12.350	13.000	12.350	13.000	13.000	1,935
2026-02-16	11.750	11.950	11.450	11.950	11.950	6,648
2026-02-13	11.150	11.850	10.750	11.150	11.150	2,388
2026-02-12	11.050	11.650	11.000	11.450	11.450	5,217
2026-02-11	11.050	11.850	11.050	11.850	11.850	790
2026-02-10	11.950	11.950	11.600	11.900	11.900	186
2026-02-09	11.400	12.400	11.400	11.500	11.500	5,606
2026-02-06	12.250	12.600	11.250	11.350	11.350	2,729
2026-02-05	12.700	12.700	12.250	12.250	12.250	284
2026-02-03	13.200	13.200	12.400	12.800	12.800	1,752
2026-02-02	13.100	13.650	12.050	13.050	13.050	7,181
2026-01-30	13.350	13.600	13.100	13.100	13.100	752
2026-01-29	12.500	13.350	12.300	13.100	13.100	11,276
2026-01-28	11.200	12.700	11.200	12.700	12.700	8,848
2026-01-27	11.150	12.900	11.150	12.050	12.050	973
2026-01-26	12.600	13.400	11.950	12.500	12.500	4,365
2026-01-23	11.100	12.900	11.100	12.900	12.900	3,108
2026-01-22	12.800	13.150	12.600	13.000	13.000	7,774
2026-01-21	12.950	12.950	11.700	12.750	12.750	117
2026-01-20	11.900	12.650	11.900	12.450	12.450	8,264
2026-01-19	11.850	11.950	11.850	11.950	11.950	432

← NewerPage 3 of 21 · 1,235 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.