Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.700	14.150	13.700	13.800	13.800	700
2025-01-16	13.550	13.700	13.550	13.700	13.700	151
2025-01-15	13.250	14.900	13.250	13.850	13.850	1,575
2025-01-14	13.300	14.650	13.200	13.650	13.650	1,914
2025-01-13	14.800	15.000	13.650	13.650	13.650	3,765
2025-01-10	13.800	14.850	13.800	14.750	14.750	666
2025-01-09	13.700	13.750	13.200	13.750	13.750	3,187
2025-01-08	13.900	14.250	13.700	14.000	14.000	1,318
2025-01-07	13.950	14.900	13.700	14.250	14.250	1,020
2025-01-03	15.000	15.000	13.850	13.900	13.900	327
2025-01-02	15.400	15.950	13.950	14.250	14.250	444
2024-12-30	14.050	15.400	13.700	15.400	15.400	682
2024-12-27	14.050	14.900	14.000	14.700	14.700	1,651
2024-12-23	15.550	15.550	14.000	14.950	14.950	333
2024-12-20	13.700	14.000	13.700	14.000	14.000	6,699
2024-12-19	13.700	14.300	13.700	14.300	14.300	160
2024-12-18	13.700	13.800	13.700	13.800	13.800	200
2024-12-17	13.700	14.450	13.700	14.000	14.000	718
2024-12-16	14.050	14.050	13.750	13.750	13.750	359
2024-12-13	14.400	14.800	14.050	14.100	14.100	1,584
2024-12-12	14.300	15.800	14.300	14.400	14.400	5,717
2024-12-10	15.900	15.900	15.850	15.850	15.850	297
2024-12-09	15.100	15.350	14.050	14.550	14.550	486
2024-12-06	13.950	14.650	13.950	14.650	14.650	277
2024-12-05	13.550	15.100	13.550	14.600	14.600	2,291
2024-12-04	14.250	15.100	12.550	14.000	14.000	2,552
2024-12-03	14.500	14.500	14.250	14.250	14.250	210
2024-12-02	15.250	15.250	14.500	14.500	14.500	11,775
2024-11-29	15.300	15.900	15.200	15.250	15.250	1,210
2024-11-28	16.400	16.450	15.250	15.650	15.650	4,648
2024-11-27	16.600	16.600	15.500	15.550	15.550	838
2024-11-26	16.500	16.650	15.400	16.600	16.600	224
2024-11-25	17.250	17.250	15.950	16.500	16.500	5,630
2024-11-22	15.300	15.350	15.200	15.350	15.350	467
2024-11-21	17.300	17.300	15.300	15.300	15.300	149
2024-11-20	17.250	17.250	15.250	15.500	15.500	966
2024-11-19	15.400	15.400	15.400	15.400	15.400	200
2024-11-18	17.700	17.700	15.300	15.300	15.300	396
2024-11-15	16.900	16.900	15.300	16.000	16.000	7,351
2024-11-14	17.850	17.850	17.100	17.100	17.100	1,206
2024-11-13	17.950	17.950	17.250	17.600	17.600	2,801
2024-11-12	18.600	18.600	17.750	17.750	17.750	25
2024-11-11	19.150	19.650	18.250	18.450	18.450	3,539
2024-11-08	17.200	17.200	17.100	17.100	17.100	567
2024-11-07	18.200	18.200	17.100	17.200	17.200	669
2024-11-06	19.800	20.000	17.400	18.100	18.100	175
2024-11-05	17.750	19.800	17.750	19.700	19.700	119
2024-11-04	18.250	19.900	18.250	19.750	19.750	329
2024-11-01	20.400	20.400	20.000	20.000	20.000	473
2024-10-31	19.400	20.900	19.000	20.200	20.200	345
2024-10-30	18.800	20.900	18.800	20.600	20.600	615
2024-10-29	18.550	20.500	18.550	20.000	20.000	115
2024-10-28	20.000	20.000	18.100	19.900	19.900	305
2024-10-25	18.950	21.300	18.650	19.700	19.700	1,150
2024-10-24	18.700	19.650	18.050	19.650	19.650	383
2024-10-23	20.200	20.200	18.800	19.500	19.500	3,541
2024-10-22	20.000	21.800	19.950	20.800	20.800	565
2024-10-21	20.000	20.000	18.850	19.000	19.000	123
2024-10-18	20.000	21.900	19.150	19.450	19.450	597
2024-10-17	22.900	22.900	19.300	20.500	20.500	654

← NewerPage 8 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.