Gomero Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 19.650 | 19.650 | 19.000 | 19.000 | 17.052 | 2,939 |
| 2024-08-19 | 19.700 | 20.000 | 19.250 | 19.650 | 17.635 | 5,908 |
| 2024-08-16 | 19.950 | 20.400 | 19.550 | 19.550 | 17.545 | 4,230 |
| 2024-08-15 | 19.600 | 20.000 | 19.600 | 19.950 | 17.904 | 3,927 |
| 2024-08-14 | 20.400 | 21.000 | 19.500 | 20.100 | 18.039 | 6,952 |
| 2024-08-13 | 18.700 | 21.200 | 18.350 | 20.400 | 18.308 | 7,233 |
| 2024-08-12 | 20.300 | 20.300 | 19.000 | 19.000 | 17.052 | 6,458 |
| 2024-08-09 | 18.800 | 19.750 | 18.800 | 19.600 | 17.590 | 10,873 |
| 2024-08-08 | 20.900 | 20.900 | 18.800 | 18.800 | 16.872 | 12,156 |
| 2024-08-07 | 20.000 | 20.400 | 18.600 | 20.300 | 18.218 | 15,930 |
| 2024-08-06 | 19.550 | 21.000 | 19.550 | 20.100 | 18.039 | 832 |
| 2024-08-05 | 19.550 | 21.500 | 17.150 | 19.550 | 17.545 | 8,662 |
| 2024-08-02 | 20.200 | 21.700 | 19.000 | 19.550 | 17.545 | 4,822 |
| 2024-08-01 | 19.900 | 20.100 | 18.900 | 20.100 | 18.039 | 9,890 |
| 2024-07-31 | 20.200 | 20.400 | 20.200 | 20.200 | 18.129 | 6,269 |
| 2024-07-30 | 20.900 | 20.900 | 19.150 | 19.300 | 17.321 | 5,712 |
| 2024-07-29 | 19.000 | 21.800 | 18.500 | 20.900 | 18.757 | 26,491 |
| 2024-07-26 | 20.000 | 20.000 | 18.350 | 19.350 | 17.366 | 3,155 |
| 2024-07-25 | 19.700 | 20.200 | 19.600 | 20.000 | 17.949 | 4,568 |
| 2024-07-24 | 19.050 | 19.850 | 19.000 | 19.500 | 17.500 | 3,450 |
| 2024-07-23 | 18.300 | 19.800 | 17.800 | 19.050 | 17.096 | 6,171 |
| 2024-07-22 | 18.100 | 18.450 | 17.700 | 18.300 | 16.423 | 9,571 |
| 2024-07-19 | 18.100 | 18.100 | 16.600 | 17.000 | 15.257 | 11,128 |
| 2024-07-18 | 16.500 | 17.050 | 16.500 | 16.800 | 15.077 | 4,262 |
| 2024-07-17 | 16.950 | 16.950 | 15.950 | 16.600 | 14.898 | 5,124 |
| 2024-07-16 | 15.400 | 15.400 | 15.400 | 15.400 | 13.821 | 410 |
| 2024-07-15 | 15.900 | 16.000 | 15.900 | 16.000 | 14.359 | 2,230 |
| 2024-07-12 | 16.050 | 16.050 | 15.050 | 15.700 | 14.090 | 3,052 |
| 2024-07-11 | 16.900 | 18.000 | 15.800 | 16.900 | 15.167 | 1,898 |
| 2024-07-10 | 16.850 | 16.850 | 16.850 | 16.850 | 15.122 | 221 |
| 2024-07-09 | 16.250 | 16.250 | 15.800 | 15.800 | 14.180 | 630 |
| 2024-07-08 | 16.000 | 16.250 | 15.400 | 15.400 | 13.821 | 638 |
| 2024-07-05 | 15.900 | 16.000 | 15.900 | 16.000 | 14.359 | 1,350 |
| 2024-07-04 | 15.950 | 15.950 | 15.900 | 15.900 | 14.270 | 2,253 |
| 2024-07-03 | 15.600 | 15.600 | 15.500 | 15.500 | 13.911 | 1,295 |
| 2024-07-02 | 16.600 | 16.600 | 15.600 | 15.600 | 14.000 | 2,606 |
| 2024-07-01 | 16.750 | 16.750 | 16.200 | 16.200 | 14.539 | 2,247 |
| 2024-06-28 | 15.550 | 17.100 | 15.050 | 16.900 | 15.167 | 8,903 |
| 2024-06-27 | 15.900 | 16.000 | 15.900 | 16.000 | 14.359 | 210 |
| 2024-06-26 | 16.900 | 17.000 | 15.400 | 15.900 | 14.270 | 2,157 |
| 2024-06-25 | 16.850 | 16.900 | 16.850 | 16.900 | 15.167 | 9 |
| 2024-06-24 | 15.800 | 16.950 | 15.800 | 16.950 | 15.212 | 350 |
| 2024-06-20 | 15.550 | 15.550 | 15.250 | 15.500 | 13.911 | 1,372 |
| 2024-06-19 | 15.300 | 15.300 | 14.700 | 14.700 | 13.193 | 903 |
| 2024-06-18 | 16.000 | 16.000 | 15.200 | 15.500 | 13.911 | 1,217 |
| 2024-06-17 | 15.350 | 15.350 | 15.350 | 15.350 | 13.776 | 1,200 |
| 2024-06-14 | 15.900 | 15.900 | 15.400 | 15.400 | 13.821 | 2,920 |
| 2024-06-13 | 16.000 | 16.250 | 15.650 | 15.950 | 14.314 | 2,904 |
| 2024-06-12 | 16.600 | 17.000 | 16.100 | 16.100 | 14.449 | 3,442 |
| 2024-06-11 | 16.550 | 16.550 | 16.000 | 16.550 | 14.853 | 1,909 |
| 2024-06-10 | 16.150 | 16.600 | 16.050 | 16.600 | 14.898 | 6,228 |
| 2024-06-07 | 16.100 | 16.300 | 15.650 | 16.100 | 14.449 | 10,278 |
| 2024-06-05 | 15.900 | 16.100 | 15.900 | 16.100 | 14.449 | 3,800 |
| 2024-06-04 | 15.700 | 16.700 | 15.700 | 15.800 | 14.180 | 4,765 |
| 2024-06-03 | 15.000 | 15.550 | 15.000 | 15.500 | 13.911 | 6,914 |
| 2024-05-31 | 15.450 | 15.450 | 15.050 | 15.400 | 13.821 | 3,325 |
| 2024-05-30 | 15.300 | 15.750 | 15.300 | 15.300 | 13.731 | 5,492 |
| 2024-05-29 | 15.000 | 16.600 | 15.000 | 15.300 | 13.731 | 7,635 |
| 2024-05-28 | 15.000 | 15.000 | 15.000 | 15.000 | 13.462 | 2,000 |
| 2024-05-27 | 15.000 | 15.000 | 15.000 | 15.000 | 13.462 | 1,237 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 1.2500 SEK |
| 2025-05-14 | 0.4000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.