Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	13.450	13.450	13.450	13.450	13.450	65
2025-07-14	13.400	13.450	13.400	13.450	13.450	39
2025-07-11	13.850	14.200	13.400	13.450	13.450	1,397
2025-07-10	13.600	14.200	13.400	13.400	13.400	329
2025-07-09	14.300	14.300	14.000	14.000	14.000	157
2025-07-08	13.500	14.450	13.500	14.450	14.450	292
2025-07-07	13.200	13.950	13.200	13.400	13.400	336
2025-07-04	13.500	13.800	13.500	13.800	13.800	167
2025-07-03	13.500	13.550	13.500	13.500	13.500	5,446
2025-07-02	13.250	14.300	13.000	13.500	13.500	1,695
2025-07-01	13.500	14.300	13.500	14.150	14.150	1,547
2025-06-30	15.200	15.200	13.550	14.150	14.150	9,723
2025-06-27	14.100	14.200	13.700	14.000	14.000	2,768
2025-06-26	15.350	15.350	14.200	14.500	14.500	409
2025-06-25	14.100	15.450	14.100	15.450	15.450	507
2025-06-24	14.750	14.750	14.100	14.400	14.400	2,447
2025-06-23	14.000	14.750	14.000	14.750	14.750	2,027
2025-06-19	15.750	15.750	13.800	14.450	14.450	8,854
2025-06-18	14.400	15.700	14.250	15.100	15.100	3,330
2025-06-17	14.300	15.050	14.200	14.700	14.700	15,628
2025-06-16	14.500	15.900	14.300	14.500	14.500	10,542
2025-06-13	14.900	16.700	14.900	15.300	15.300	2,189
2025-06-12	16.000	16.450	15.200	15.300	15.300	3,378
2025-06-11	15.150	16.250	15.150	16.000	16.000	8,023
2025-06-10	13.750	15.150	13.750	15.150	15.150	220
2025-06-09	13.750	13.750	13.750	13.750	13.750	85
2025-06-05	13.750	13.750	13.750	13.750	13.750	970
2025-06-04	14.250	14.500	14.000	14.150	14.150	1,297
2025-06-03	15.150	15.150	14.000	14.350	14.350	5,161
2025-06-02	13.700	15.000	13.700	15.000	15.000	316
2025-05-30	14.600	14.850	13.500	14.500	14.500	1,943
2025-05-28	14.600	14.850	14.600	14.850	14.850	250
2025-05-27	14.650	14.800	14.500	14.800	14.800	5,179
2025-05-26	13.750	15.000	13.400	15.000	15.000	244
2025-05-23	13.450	13.450	13.000	13.000	13.000	362
2025-05-22	14.450	14.450	13.050	13.550	13.550	4,965
2025-05-21	13.150	14.250	13.150	13.500	13.500	2,814
2025-05-20	14.000	14.200	13.100	13.950	13.950	22,045
2025-05-19	14.450	14.450	13.000	13.200	13.200	66,498
2025-05-16	13.450	14.500	13.450	14.500	14.500	15,972
2025-05-15	12.050	13.800	12.000	13.800	13.800	9,605
2025-05-14	13.900	13.900	13.000	13.150	13.150	953
2025-05-13	13.350	13.900	12.150	13.850	13.850	1,417
2025-05-12	14.600	14.600	13.350	13.350	13.350	65
2025-05-09	12.750	14.600	12.750	14.600	14.600	4,813
2025-05-08	13.000	15.050	13.000	14.000	14.000	412
2025-05-07	12.700	13.000	12.700	13.000	13.000	119
2025-05-06	13.000	13.000	12.800	12.800	12.800	1,130
2025-05-05	12.500	12.750	12.500	12.700	12.700	2,215
2025-05-02	12.900	13.300	12.500	12.750	12.750	2,653
2025-04-30	15.100	15.100	11.050	12.100	12.100	6,507
2025-04-29	13.650	14.900	13.150	13.150	13.150	186
2025-04-28	13.750	14.650	12.750	14.100	14.100	334
2025-04-25	12.850	14.700	12.800	13.650	13.650	8,144
2025-04-24	12.800	14.900	12.800	13.700	13.700	9,241
2025-04-23	11.300	13.350	11.300	12.600	12.600	6,674
2025-04-22	14.400	14.850	13.500	14.850	14.850	564
2025-04-17	15.550	15.550	15.350	15.350	15.350	70
2025-04-16	14.700	14.700	13.000	13.000	13.000	85
2025-04-14	14.750	14.750	12.950	13.100	13.100	16,844

← NewerPage 6 of 21 · 1,232 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.