Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.700	12.800	11.700	12.700	12.700	549
2026-01-15	11.650	12.100	11.650	12.050	12.050	2,204
2026-01-14	11.300	12.700	11.300	12.400	12.400	11,216
2026-01-13	11.350	11.900	11.350	11.900	11.900	1,082
2026-01-12	11.300	11.700	11.300	11.600	11.600	3,233
2026-01-09	11.700	12.650	11.050	11.400	11.400	712
2026-01-08	12.250	12.250	11.900	11.900	11.900	3,779
2026-01-07	12.250	12.750	12.200	12.250	12.250	2,290
2026-01-05	12.100	12.200	12.100	12.200	12.200	390
2026-01-02	13.250	13.250	11.900	12.150	12.150	291
2025-12-30	13.400	13.400	13.250	13.250	13.250	2,590
2025-12-29	12.200	12.500	12.200	12.450	12.450	519
2025-12-23	12.150	12.350	12.150	12.350	12.350	515
2025-12-22	13.450	13.450	12.250	12.250	12.250	36
2025-12-19	13.800	13.800	12.550	12.550	12.550	111
2025-12-18	12.650	12.650	12.400	12.400	12.400	344
2025-12-17	13.600	13.600	12.550	12.550	12.550	338
2025-12-16	12.150	12.900	12.150	12.900	12.900	1,785
2025-12-15	12.950	13.850	12.250	13.350	13.350	4,370
2025-12-12	13.050	13.050	13.050	13.050	13.050	80
2025-12-11	12.500	13.050	12.500	13.050	13.050	7,769
2025-12-10	12.350	12.650	12.250	12.400	12.400	1,994
2025-12-09	12.950	12.950	12.200	12.200	12.200	116
2025-12-08	12.500	13.200	12.500	12.950	12.950	8,707
2025-12-05	12.250	12.700	12.200	12.700	12.700	1,117
2025-12-04	12.400	13.200	12.400	12.750	12.750	12,201
2025-12-03	12.800	12.800	12.800	12.800	12.800	2
2025-12-02	13.450	13.500	13.450	13.500	13.500	6,000
2025-12-01	12.900	13.550	12.900	12.900	12.900	1,456
2025-11-28	13.150	13.150	12.850	12.850	12.850	1,685
2025-11-27	13.150	14.200	13.150	13.250	13.250	194
2025-11-26	14.250	14.250	13.000	13.900	13.900	1,104
2025-11-25	14.450	14.450	13.150	14.100	14.100	2,163
2025-11-24	12.550	15.450	12.550	14.400	14.400	1,148
2025-11-20	12.950	14.100	12.850	13.400	13.400	2,969
2025-11-19	12.950	12.950	12.950	12.950	12.950	61
2025-11-17	12.950	13.650	12.950	13.650	13.650	284
2025-11-14	13.400	13.400	13.050	13.400	13.400	383
2025-11-13	14.050	14.050	13.000	13.550	13.550	5,649
2025-11-12	12.800	14.250	12.800	14.250	14.250	137
2025-11-11	13.500	13.900	13.500	13.700	13.700	2,223
2025-11-10	11.900	13.050	11.850	13.050	13.050	15,625
2025-11-07	13.300	13.300	12.750	13.050	13.050	281
2025-11-06	14.500	14.500	13.350	13.350	13.350	5,926
2025-11-05	12.900	12.900	12.900	12.900	12.900	500
2025-11-04	12.900	12.900	12.900	12.900	12.900	20
2025-11-03	13.050	13.300	13.000	13.000	13.000	4,907
2025-10-30	13.300	13.500	13.300	13.500	13.500	188
2025-10-29	13.400	13.450	13.300	13.300	13.300	8,081
2025-10-28	13.550	13.550	13.300	13.300	13.300	212
2025-10-27	13.550	13.650	13.550	13.550	13.550	150
2025-10-24	13.000	13.700	13.000	13.300	13.300	6,278
2025-10-23	13.050	13.050	13.050	13.050	13.050	235
2025-10-22	13.000	13.300	13.000	13.050	13.050	1,211
2025-10-21	13.650	13.750	13.650	13.750	13.750	219
2025-10-20	13.850	13.850	13.200	13.200	13.200	2,250
2025-10-17	12.950	13.550	12.950	13.150	13.150	1,655
2025-10-16	14.150	14.150	13.500	13.550	13.550	3,406
2025-10-15	13.150	13.800	13.150	13.800	13.800	227
2025-10-13	14.250	14.250	14.250	14.250	14.250	28

← NewerPage 4 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.