Gullberg & Jansson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	19.000	20.000	18.350	20.000	20.000	381
2024-10-15	19.700	19.750	19.000	19.750	19.750	1,012
2024-10-14	19.650	19.750	19.650	19.750	19.750	207
2024-10-11	19.650	19.650	19.650	19.650	19.650	47
2024-10-10	22.900	22.900	19.750	19.900	19.900	2,960
2024-10-09	20.000	20.000	18.600	19.200	19.200	487
2024-10-08	21.300	21.300	18.200	20.900	20.900	268
2024-10-07	21.300	21.300	21.300	21.300	21.300	3
2024-10-04	21.300	21.300	21.300	21.300	21.300	969
2024-10-03	21.800	21.800	20.000	21.300	21.300	1,423
2024-10-02	18.450	20.500	18.450	20.000	20.000	5,365
2024-10-01	20.500	20.500	18.100	20.300	20.300	1,112
2024-09-30	20.100	20.500	18.200	20.500	20.500	605
2024-09-27	19.850	20.800	16.950	19.850	19.850	1,136
2024-09-26	22.500	22.500	17.000	19.850	19.850	3,306
2024-09-25	16.850	22.900	15.550	22.900	22.900	5,266
2024-09-24	16.150	16.900	16.150	16.900	16.900	649
2024-09-23	16.750	17.350	16.750	16.800	16.800	4,589
2024-09-20	17.550	17.550	17.000	17.400	17.400	3,177
2024-09-19	17.300	19.300	17.300	17.550	17.550	1,947
2024-09-18	18.400	18.400	18.400	18.400	18.400	36
2024-09-17	16.950	23.800	16.950	18.950	18.950	2,647
2024-09-16	16.900	17.900	16.900	17.700	17.700	92
2024-09-13	17.300	17.950	17.300	17.950	17.950	380
2024-09-12	17.950	17.950	17.900	17.950	17.950	509
2024-09-11	16.750	23.000	16.750	18.000	18.000	3,603
2024-09-10	16.000	21.400	15.450	16.700	16.700	845
2024-09-09	17.450	19.150	17.050	17.400	17.400	5,112
2024-09-06	19.200	19.200	17.450	17.450	17.450	76
2024-09-05	19.350	19.350	17.450	18.350	18.350	448
2024-09-04	17.550	18.250	17.500	18.250	18.250	4,703
2024-09-03	17.700	17.700	17.500	17.500	17.500	40
2024-09-02	17.500	19.500	17.500	17.700	17.700	617
2024-08-30	18.500	18.500	18.500	18.500	18.500	989
2024-08-29	17.050	19.700	17.050	19.700	19.700	1,582
2024-08-28	17.300	19.900	17.300	19.900	19.900	2,920
2024-08-27	18.000	19.950	18.000	18.000	18.000	2,138
2024-08-26	18.650	19.500	17.450	18.000	18.000	969
2024-08-23	20.600	20.600	18.100	18.650	18.650	9,676
2024-08-22	17.600	20.700	17.600	20.700	20.700	546
2024-08-21	17.600	17.600	17.600	17.600	17.600	135
2024-08-20	17.900	18.100	17.900	18.100	18.100	1,194
2024-08-19	18.350	19.850	17.700	18.100	18.100	3,724
2024-08-16	19.950	19.950	18.250	18.600	18.600	348
2024-08-15	18.150	19.950	18.150	19.950	19.950	200
2024-08-14	17.250	20.000	17.250	20.000	20.000	2,523
2024-08-13	17.500	19.000	16.600	19.000	19.000	4,713
2024-08-12	18.750	18.750	17.300	18.700	18.700	106
2024-08-09	16.600	18.800	16.600	18.750	18.750	284
2024-08-08	18.900	18.900	16.550	17.100	17.100	168
2024-08-07	17.250	19.150	17.250	18.900	18.900	3,200
2024-08-06	18.000	19.500	18.000	19.350	19.350	2,241
2024-08-05	19.850	19.850	17.200	17.950	17.950	3,029
2024-08-02	17.050	19.950	17.050	19.900	19.900	4,683
2024-08-01	22.500	22.500	19.300	20.600	20.600	6,891
2024-07-31	19.600	22.600	19.600	22.500	22.500	341
2024-07-30	21.000	21.800	20.600	21.800	21.800	4,001
2024-07-29	23.900	23.900	20.800	23.000	23.000	555
2024-07-26	24.700	24.700	23.900	23.900	23.900	696
2024-07-25	19.300	20.500	19.300	20.500	20.500	634

← NewerPage 9 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.