Gomero Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 20.000 | 20.000 | 17.600 | 18.050 | 16.199 | 16,025 |
| 2024-11-11 | 19.950 | 20.500 | 19.950 | 20.500 | 18.398 | 2,831 |
| 2024-11-08 | 19.800 | 19.800 | 19.800 | 19.800 | 17.770 | 0 |
| 2024-11-07 | 18.950 | 19.950 | 18.600 | 19.800 | 17.770 | 1,919 |
| 2024-11-06 | 18.400 | 20.000 | 17.400 | 18.500 | 16.603 | 22,531 |
| 2024-11-05 | 20.400 | 20.800 | 18.000 | 19.250 | 17.276 | 20,144 |
| 2024-11-04 | 21.600 | 22.000 | 20.600 | 22.000 | 19.744 | 7,675 |
| 2024-11-01 | 22.000 | 22.800 | 20.400 | 22.000 | 19.744 | 8,417 |
| 2024-10-31 | 23.200 | 24.900 | 22.200 | 22.200 | 19.923 | 6,745 |
| 2024-10-30 | 23.500 | 23.800 | 23.100 | 23.500 | 21.090 | 5,079 |
| 2024-10-29 | 23.200 | 23.800 | 23.200 | 23.600 | 21.180 | 952 |
| 2024-10-28 | 22.600 | 24.400 | 22.100 | 23.200 | 20.821 | 7,224 |
| 2024-10-25 | 23.100 | 24.700 | 23.000 | 23.300 | 20.911 | 5,184 |
| 2024-10-24 | 23.900 | 24.500 | 23.300 | 24.000 | 21.539 | 4,052 |
| 2024-10-23 | 23.400 | 24.500 | 23.400 | 23.900 | 21.449 | 3,162 |
| 2024-10-22 | 24.200 | 24.600 | 23.200 | 23.900 | 21.449 | 1,673 |
| 2024-10-21 | 23.400 | 25.300 | 23.400 | 24.200 | 21.718 | 14,212 |
| 2024-10-18 | 22.800 | 23.900 | 22.300 | 23.400 | 21.000 | 5,621 |
| 2024-10-17 | 21.700 | 23.900 | 20.800 | 22.700 | 20.372 | 5,635 |
| 2024-10-16 | 21.100 | 21.400 | 20.800 | 20.800 | 18.667 | 727 |
| 2024-10-15 | 20.800 | 21.000 | 20.100 | 21.000 | 18.847 | 22,038 |
| 2024-10-14 | 19.950 | 20.600 | 19.950 | 20.400 | 18.308 | 6,181 |
| 2024-10-11 | 19.050 | 20.200 | 19.000 | 19.950 | 17.904 | 8,932 |
| 2024-10-10 | 20.100 | 20.400 | 19.600 | 19.600 | 17.590 | 7,901 |
| 2024-10-09 | 20.300 | 20.400 | 19.400 | 19.400 | 17.411 | 8,312 |
| 2024-10-08 | 19.800 | 20.400 | 19.450 | 20.400 | 18.308 | 8,852 |
| 2024-10-07 | 19.900 | 19.900 | 19.050 | 19.500 | 17.500 | 2,591 |
| 2024-10-04 | 20.000 | 20.000 | 20.000 | 20.000 | 17.949 | 650 |
| 2024-10-03 | 19.450 | 19.450 | 19.450 | 19.450 | 17.455 | 1 |
| 2024-10-02 | 20.000 | 20.000 | 19.550 | 19.550 | 17.545 | 2,215 |
| 2024-10-01 | 18.500 | 19.600 | 18.500 | 19.600 | 17.590 | 14,013 |
| 2024-09-30 | 19.850 | 20.000 | 19.850 | 20.000 | 17.949 | 194 |
| 2024-09-27 | 19.550 | 19.850 | 19.550 | 19.850 | 17.814 | 1,100 |
| 2024-09-26 | 20.300 | 20.400 | 19.550 | 19.550 | 17.545 | 13,006 |
| 2024-09-25 | 19.500 | 20.000 | 18.450 | 20.000 | 17.949 | 10,825 |
| 2024-09-24 | 18.950 | 19.500 | 18.200 | 19.500 | 17.500 | 13,601 |
| 2024-09-23 | 18.550 | 18.550 | 18.550 | 18.550 | 16.648 | 912 |
| 2024-09-20 | 19.250 | 19.250 | 18.600 | 19.050 | 17.096 | 448 |
| 2024-09-19 | 19.900 | 19.900 | 18.550 | 18.550 | 16.648 | 7,066 |
| 2024-09-18 | 17.800 | 19.150 | 17.800 | 18.800 | 16.872 | 3,585 |
| 2024-09-17 | 19.000 | 19.000 | 17.950 | 18.850 | 16.917 | 5,337 |
| 2024-09-16 | 18.850 | 19.000 | 17.150 | 19.000 | 17.052 | 6,698 |
| 2024-09-13 | 18.450 | 19.050 | 17.700 | 18.850 | 16.917 | 1,791 |
| 2024-09-12 | 20.400 | 20.400 | 18.200 | 18.450 | 16.558 | 3,103 |
| 2024-09-11 | 18.950 | 18.950 | 18.900 | 18.900 | 16.962 | 295 |
| 2024-09-10 | 19.500 | 19.500 | 18.800 | 18.850 | 16.917 | 3,300 |
| 2024-09-09 | 19.700 | 19.700 | 18.050 | 19.150 | 17.186 | 623 |
| 2024-09-06 | 19.000 | 19.000 | 18.950 | 18.950 | 17.007 | 758 |
| 2024-09-05 | 19.750 | 19.750 | 19.750 | 19.750 | 17.725 | 141 |
| 2024-09-04 | 18.550 | 18.550 | 18.550 | 18.550 | 16.648 | 173 |
| 2024-09-03 | 19.400 | 19.400 | 18.500 | 18.700 | 16.782 | 944 |
| 2024-09-02 | 18.500 | 20.000 | 18.500 | 19.400 | 17.411 | 4,358 |
| 2024-08-30 | 17.200 | 18.500 | 17.100 | 18.500 | 16.603 | 9,425 |
| 2024-08-29 | 17.800 | 18.400 | 17.100 | 18.400 | 16.513 | 3,732 |
| 2024-08-28 | 17.950 | 18.650 | 17.950 | 18.000 | 16.154 | 3,357 |
| 2024-08-27 | 18.750 | 18.800 | 18.000 | 18.650 | 16.738 | 8,229 |
| 2024-08-26 | 17.800 | 18.500 | 17.800 | 18.150 | 16.289 | 2,466 |
| 2024-08-23 | 18.700 | 19.300 | 18.300 | 18.600 | 16.693 | 2,614 |
| 2024-08-22 | 18.600 | 18.900 | 18.000 | 18.900 | 16.962 | 3,075 |
| 2024-08-21 | 18.100 | 18.600 | 18.100 | 18.600 | 16.693 | 566 |
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.