Gomero Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	9.750	9.950	9.750	9.950	8.930	4,147
2024-02-23	9.900	9.950	9.900	9.950	8.930	1,700
2024-02-22	9.600	11.000	9.600	9.900	8.885	20,229
2024-02-21	8.550	9.300	7.550	8.900	7.987	57,109
2024-02-20	9.500	9.550	8.850	9.000	8.077	11,221
2024-02-19	10.300	10.300	10.000	10.000	8.975	2,438
2024-02-16	9.700	10.700	9.700	10.300	9.244	5,925
2024-02-15	10.700	10.700	10.000	10.000	8.975	3,268
2024-02-14	10.200	10.900	9.950	10.400	9.334	25,097
2024-02-13	10.200	10.200	9.850	10.100	9.064	2,092
2024-02-12	9.350	10.200	9.350	10.100	9.064	15,191
2024-02-09	9.500	9.500	9.300	9.300	8.346	500
2024-02-08	8.800	9.250	8.600	9.250	8.301	18,367
2024-02-07	8.600	9.300	8.600	9.300	8.346	251
2024-02-06	9.500	9.700	9.500	9.700	8.705	304
2024-02-05	9.850	9.850	9.850	9.850	8.840	0
2024-02-02	9.850	9.850	9.400	9.850	8.840	420
2024-02-01	9.450	9.450	9.450	9.450	8.481	2,300
2024-01-31	8.650	9.250	8.650	9.250	8.301	1,165
2024-01-30	9.300	9.300	9.300	9.300	8.346	200
2024-01-29	9.150	9.200	9.150	9.200	8.257	3,630
2024-01-26	8.850	9.100	8.850	9.100	8.167	1,713
2024-01-25	9.200	9.200	8.550	8.900	7.987	3,759
2024-01-24	9.350	9.600	9.100	9.100	8.167	4,714
2024-01-23	9.550	10.000	9.500	9.600	8.616	10,200
2024-01-22	9.300	9.300	9.300	9.300	8.346	492
2024-01-19	9.050	9.300	9.050	9.300	8.346	8,165
2024-01-18	9.000	9.000	8.800	8.800	7.898	1,900
2024-01-17	9.000	9.450	8.800	9.000	8.077	1,386
2024-01-16	9.400	9.400	9.400	9.400	8.436	120
2024-01-15	9.500	9.500	9.200	9.500	8.526	720
2024-01-12	9.650	9.650	9.450	9.650	8.660	311
2024-01-11	9.100	9.650	9.000	9.550	8.571	8,062
2024-01-10	9.950	9.950	9.950	9.950	8.930	300
2024-01-09	9.950	9.950	9.950	9.950	8.930	50
2024-01-08	9.750	9.900	9.750	9.900	8.885	2,370
2024-01-05	9.700	9.700	9.700	9.700	8.705	175
2024-01-04	9.600	9.650	9.250	9.650	8.660	926
2024-01-03	10.000	10.000	9.350	9.600	8.616	4,730
2024-01-02	9.650	10.000	9.550	10.000	8.975	24,132
2023-12-29	9.150	10.200	9.050	9.850	8.840	25,223
2023-12-28	8.950	9.500	8.950	9.150	8.212	7,091
2023-12-27	9.200	9.200	8.550	8.850	7.942	6,464
2023-12-22	9.000	9.300	8.950	9.100	8.167	1,190
2023-12-21	9.050	9.050	9.050	9.050	8.122	178
2023-12-20	8.950	9.050	8.600	8.800	7.898	1,271
2023-12-19	8.650	8.800	8.650	8.800	7.898	3,724
2023-12-18	8.800	8.800	8.500	8.500	7.628	3,076
2023-12-15	8.850	8.850	8.350	8.600	7.718	1,030
2023-12-14	9.200	9.200	8.600	8.600	7.718	2,755
2023-12-13	8.250	8.950	8.250	8.900	7.987	1,330
2023-12-12	8.250	8.250	8.250	8.250	7.404	372
2023-12-11	8.550	8.550	8.500	8.500	7.628	288
2023-12-08	7.650	8.200	7.500	8.000	7.180	104,639
2023-12-07	7.600	7.650	7.250	7.400	6.641	13,018
2023-12-06	8.650	8.700	7.550	7.550	6.776	136,356
2023-12-05	8.350	8.750	8.350	8.650	7.763	6,504
2023-12-04	8.700	8.700	8.700	8.700	7.808	1,800
2023-12-01	8.950	8.950	8.950	8.950	8.032	1,117
2023-11-30	9.000	9.050	8.800	9.050	8.122	1,564

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.