Gomero Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 15.200 | 16.600 | 15.000 | 16.000 | 14.359 | 1,980 |
| 2022-01-05 | 15.200 | 15.200 | 15.200 | 15.200 | 13.641 | 243 |
| 2022-01-04 | 15.100 | 15.500 | 14.600 | 15.400 | 13.821 | 2,604 |
| 2022-01-03 | 16.000 | 16.000 | 14.600 | 15.300 | 13.731 | 4,477 |
| 2021-12-30 | 16.000 | 16.000 | 16.000 | 16.000 | 14.359 | 975 |
| 2021-12-29 | 15.400 | 16.700 | 15.000 | 16.000 | 14.359 | 9,478 |
| 2021-12-28 | 16.800 | 16.800 | 15.700 | 16.400 | 14.718 | 340 |
| 2021-12-27 | 15.300 | 16.500 | 15.300 | 16.500 | 14.808 | 2,137 |
| 2021-12-23 | 15.000 | 16.900 | 14.500 | 16.500 | 14.808 | 5,995 |
| 2021-12-22 | 15.400 | 15.400 | 14.700 | 15.100 | 13.552 | 10,492 |
| 2021-12-21 | 14.800 | 15.500 | 14.800 | 15.400 | 13.821 | 3,249 |
| 2021-12-20 | 16.000 | 16.700 | 15.000 | 15.800 | 14.180 | 10,929 |
| 2021-12-17 | 15.000 | 16.800 | 14.800 | 16.800 | 15.077 | 5,499 |
| 2021-12-16 | 15.700 | 16.400 | 15.000 | 15.000 | 13.462 | 3,956 |
| 2021-12-15 | 15.600 | 15.700 | 15.600 | 15.700 | 14.090 | 164 |
| 2021-12-14 | 17.500 | 18.000 | 15.700 | 15.700 | 14.090 | 8,350 |
| 2021-12-13 | 17.000 | 17.000 | 16.500 | 16.700 | 14.987 | 393 |
| 2021-12-10 | 16.100 | 17.400 | 15.700 | 17.400 | 15.616 | 3,178 |
| 2021-12-09 | 16.000 | 17.100 | 16.000 | 17.100 | 15.346 | 1,198 |
| 2021-12-08 | 15.900 | 16.600 | 15.800 | 16.600 | 14.898 | 872 |
| 2021-12-07 | 15.900 | 16.100 | 15.900 | 15.900 | 14.270 | 691 |
| 2021-12-06 | 15.800 | 16.600 | 15.800 | 16.300 | 14.628 | 180 |
| 2021-12-03 | 16.100 | 16.400 | 16.000 | 16.400 | 14.718 | 612 |
| 2021-12-02 | 16.200 | 16.600 | 16.100 | 16.600 | 14.898 | 880 |
| 2021-12-01 | 16.500 | 16.700 | 16.100 | 16.700 | 14.987 | 2,008 |
| 2021-11-30 | 16.800 | 17.400 | 16.800 | 16.800 | 15.077 | 1,333 |
| 2021-11-29 | 18.100 | 18.100 | 16.500 | 16.900 | 15.167 | 1,983 |
| 2021-11-26 | 17.800 | 18.200 | 17.100 | 18.100 | 16.244 | 3,551 |
| 2021-11-25 | 18.400 | 18.400 | 18.400 | 18.400 | 16.513 | 0 |
| 2021-11-24 | 18.100 | 18.400 | 17.800 | 18.400 | 16.513 | 3,126 |
| 2021-11-23 | 16.700 | 17.900 | 16.700 | 17.800 | 15.975 | 709 |
| 2021-11-22 | 18.400 | 18.400 | 17.000 | 17.200 | 15.436 | 5,881 |
| 2021-11-19 | 16.800 | 17.200 | 16.400 | 16.500 | 14.808 | 2,056 |
| 2021-11-18 | 17.000 | 18.400 | 16.200 | 16.400 | 14.718 | 3,293 |
| 2021-11-17 | 17.800 | 18.100 | 17.000 | 17.000 | 15.257 | 1,822 |
| 2021-11-16 | 16.200 | 17.400 | 16.200 | 16.800 | 15.077 | 2,365 |
| 2021-11-15 | 15.700 | 17.400 | 15.700 | 16.000 | 14.359 | 2,872 |
| 2021-11-12 | 15.800 | 16.500 | 15.800 | 16.500 | 14.808 | 1,143 |
| 2021-11-11 | 16.400 | 17.000 | 16.000 | 16.000 | 14.359 | 1,008 |
| 2021-11-10 | 16.700 | 17.300 | 16.200 | 16.700 | 14.987 | 6,217 |
| 2021-11-09 | 17.100 | 18.400 | 16.900 | 17.700 | 15.885 | 8,244 |
| 2021-11-08 | 18.300 | 18.300 | 17.000 | 17.000 | 15.257 | 3,592 |
| 2021-11-05 | 18.300 | 18.300 | 18.300 | 18.300 | 16.423 | 51 |
| 2021-11-04 | 18.600 | 18.600 | 17.100 | 17.900 | 16.064 | 1,418 |
| 2021-11-03 | 18.600 | 18.600 | 17.100 | 18.400 | 16.513 | 1,655 |
| 2021-11-02 | 16.700 | 18.700 | 16.700 | 18.400 | 16.513 | 1,373 |
| 2021-11-01 | 17.000 | 17.900 | 16.700 | 17.900 | 16.064 | 1,378 |
| 2021-10-29 | 16.400 | 17.800 | 16.400 | 17.700 | 15.885 | 530 |
| 2021-10-28 | 17.600 | 17.600 | 16.600 | 16.900 | 15.167 | 4,251 |
| 2021-10-27 | 17.700 | 19.500 | 17.300 | 17.900 | 16.064 | 17,714 |
| 2021-10-26 | 16.300 | 17.700 | 15.800 | 16.700 | 14.987 | 5,840 |
| 2021-10-25 | 15.800 | 17.600 | 15.800 | 16.700 | 14.987 | 2,148 |
| 2021-10-22 | 16.800 | 16.800 | 15.900 | 16.600 | 14.898 | 1,156 |
| 2021-10-21 | 16.000 | 16.500 | 15.600 | 16.400 | 14.718 | 2,540 |
← NewerPage 21 of 21 · 1,254 trading days
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.