Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	12.900	13.000	12.900	13.000	13.000	273
2025-10-08	13.850	14.550	13.150	13.300	13.300	1,077
2025-10-07	13.500	13.550	13.500	13.550	13.550	726
2025-10-06	13.800	14.500	13.300	13.950	13.950	1,801
2025-10-03	13.500	13.800	13.500	13.800	13.800	2,938
2025-10-02	12.600	13.500	12.600	13.500	13.500	4,753
2025-10-01	13.350	14.850	13.300	13.300	13.300	6,101
2025-09-30	13.350	13.350	13.350	13.350	13.350	51
2025-09-29	13.900	13.900	13.350	13.350	13.350	438
2025-09-26	13.400	13.400	13.400	13.400	13.400	2,361
2025-09-24	14.500	14.500	13.100	13.200	13.200	360
2025-09-23	13.000	13.200	13.000	13.200	13.200	28
2025-09-22	13.000	13.300	12.700	13.300	13.300	8,312
2025-09-19	13.000	13.500	13.000	13.500	13.500	8,161
2025-09-17	13.000	13.500	13.000	13.000	13.000	837
2025-09-16	12.900	13.100	12.900	13.100	13.100	723
2025-09-15	12.800	13.650	12.800	13.250	13.250	965
2025-09-12	12.550	15.950	12.550	14.550	14.550	8,643
2025-09-11	12.500	13.500	12.250	13.500	13.500	32,457
2025-09-10	13.150	13.450	12.000	12.350	12.350	202,753
2025-09-09	13.950	13.950	13.250	13.300	13.300	1,311
2025-09-08	13.050	13.350	13.050	13.100	13.100	624
2025-09-05	13.500	13.500	13.350	13.350	13.350	1,172
2025-09-04	13.150	14.000	12.700	14.000	14.000	970
2025-09-03	12.900	13.150	12.900	13.150	13.150	3,423
2025-09-02	12.800	13.000	12.800	12.950	12.950	788
2025-09-01	12.800	13.000	12.800	13.000	13.000	97
2025-08-29	13.200	13.200	13.000	13.200	13.200	3,959
2025-08-28	13.050	13.400	13.050	13.400	13.400	7,671
2025-08-27	13.200	13.200	13.200	13.200	13.200	57
2025-08-26	13.200	13.200	13.200	13.200	13.200	832
2025-08-25	13.400	14.000	13.300	13.400	13.400	2,306
2025-08-22	13.200	13.350	13.200	13.350	13.350	73
2025-08-21	13.500	13.500	13.200	13.250	13.250	2,194
2025-08-20	13.250	13.350	13.250	13.350	13.350	467
2025-08-19	13.000	14.250	13.000	14.250	14.250	224
2025-08-18	14.300	14.300	13.000	13.150	13.150	81,011
2025-08-15	14.400	14.750	13.750	13.850	13.850	5,753
2025-08-14	14.000	15.100	13.850	14.400	14.400	9,505
2025-08-13	13.350	14.250	13.350	13.800	13.800	1,907
2025-08-12	13.700	14.000	13.500	13.500	13.500	17,186
2025-08-11	13.050	13.250	13.050	13.250	13.250	317
2025-08-08	13.000	13.450	13.000	13.250	13.250	6,184
2025-08-07	13.900	13.900	13.350	13.350	13.350	2,914
2025-08-06	13.150	13.750	13.150	13.700	13.700	301
2025-08-05	13.300	13.850	13.000	13.050	13.050	2,651
2025-08-04	13.200	14.000	13.200	13.400	13.400	1,560
2025-08-01	13.350	13.950	13.000	13.000	13.000	884
2025-07-31	13.950	13.950	13.550	13.550	13.550	1,238
2025-07-30	13.200	14.150	13.200	13.600	13.600	387
2025-07-29	13.350	13.550	13.200	13.200	13.200	519
2025-07-28	13.450	14.150	13.300	13.350	13.350	779
2025-07-25	13.450	13.450	13.150	13.300	13.300	7,179
2025-07-24	13.350	14.800	13.350	13.400	13.400	2,570
2025-07-23	13.150	14.950	13.150	13.800	13.800	417
2025-07-22	14.950	14.950	14.550	14.550	14.550	193
2025-07-21	13.450	14.300	13.000	14.300	14.300	14,830
2025-07-18	13.400	13.500	13.150	13.450	13.450	2,919
2025-07-17	13.450	13.600	13.450	13.600	13.600	1,606
2025-07-16	14.150	14.300	13.400	13.850	13.850	3,984

← NewerPage 5 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.