GomSpace Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.040 | 4.240 | 4.040 | 4.240 | 4.240 | 96,258 |
| 2024-05-24 | 4.205 | 4.205 | 4.050 | 4.165 | 4.165 | 104,331 |
| 2024-05-23 | 4.185 | 4.240 | 4.155 | 4.205 | 4.205 | 65,218 |
| 2024-05-22 | 4.175 | 4.280 | 4.175 | 4.225 | 4.225 | 50,029 |
| 2024-05-21 | 4.080 | 4.395 | 4.080 | 4.175 | 4.175 | 156,476 |
| 2024-05-20 | 4.050 | 4.275 | 4.050 | 4.175 | 4.175 | 62,116 |
| 2024-05-17 | 4.400 | 4.465 | 4.000 | 4.290 | 4.290 | 283,470 |
| 2024-05-16 | 4.300 | 4.450 | 4.300 | 4.405 | 4.405 | 112,274 |
| 2024-05-15 | 4.010 | 4.300 | 4.010 | 4.295 | 4.295 | 75,367 |
| 2024-05-14 | 4.180 | 4.180 | 4.090 | 4.175 | 4.175 | 170,947 |
| 2024-05-13 | 4.110 | 4.255 | 3.910 | 4.070 | 4.070 | 379,665 |
| 2024-05-10 | 4.035 | 4.040 | 3.940 | 3.955 | 3.955 | 109,608 |
| 2024-05-08 | 4.085 | 4.095 | 4.000 | 4.040 | 4.040 | 54,322 |
| 2024-05-07 | 3.900 | 4.100 | 3.900 | 4.060 | 4.060 | 130,416 |
| 2024-05-06 | 4.170 | 4.215 | 3.905 | 3.905 | 3.905 | 271,847 |
| 2024-05-03 | 4.300 | 4.425 | 4.100 | 4.215 | 4.215 | 159,927 |
| 2024-05-02 | 4.430 | 4.550 | 4.295 | 4.305 | 4.305 | 223,748 |
| 2024-04-30 | 4.305 | 4.400 | 4.305 | 4.400 | 4.400 | 62,547 |
| 2024-04-29 | 4.390 | 4.400 | 4.300 | 4.330 | 4.330 | 67,287 |
| 2024-04-26 | 4.400 | 4.400 | 4.235 | 4.385 | 4.385 | 38,756 |
| 2024-04-25 | 4.350 | 4.400 | 4.300 | 4.300 | 4.300 | 31,272 |
| 2024-04-24 | 4.100 | 4.390 | 4.100 | 4.350 | 4.350 | 111,660 |
| 2024-04-23 | 4.030 | 4.365 | 4.030 | 4.105 | 4.105 | 143,251 |
| 2024-04-22 | 4.000 | 4.175 | 3.970 | 4.030 | 4.030 | 102,820 |
| 2024-04-19 | 3.960 | 4.095 | 3.900 | 4.000 | 4.000 | 94,009 |
| 2024-04-18 | 4.130 | 4.385 | 3.950 | 4.155 | 4.155 | 168,458 |
| 2024-04-17 | 4.145 | 4.425 | 4.145 | 4.175 | 4.175 | 138,854 |
| 2024-04-16 | 4.085 | 4.180 | 4.085 | 4.140 | 4.140 | 102,515 |
| 2024-04-15 | 4.150 | 4.285 | 4.015 | 4.100 | 4.100 | 117,496 |
| 2024-04-12 | 4.395 | 4.395 | 4.160 | 4.160 | 4.160 | 126,141 |
| 2024-04-11 | 4.550 | 4.550 | 4.170 | 4.185 | 4.185 | 283,847 |
| 2024-04-10 | 4.205 | 4.675 | 4.205 | 4.425 | 4.425 | 424,601 |
| 2024-04-09 | 4.065 | 4.850 | 4.040 | 4.200 | 4.200 | 493,972 |
| 2024-04-08 | 4.145 | 4.550 | 4.060 | 4.070 | 4.070 | 241,094 |
| 2024-04-05 | 4.170 | 4.290 | 4.140 | 4.290 | 4.290 | 118,677 |
| 2024-04-04 | 4.400 | 4.400 | 4.150 | 4.300 | 4.300 | 125,340 |
| 2024-04-03 | 4.230 | 4.505 | 4.230 | 4.400 | 4.400 | 227,001 |
| 2024-04-02 | 4.250 | 4.450 | 4.190 | 4.215 | 4.215 | 306,271 |
| 2024-03-28 | 4.180 | 4.210 | 4.080 | 4.210 | 4.210 | 20,154 |
| 2024-03-27 | 3.940 | 4.210 | 3.940 | 4.180 | 4.180 | 184,698 |
| 2024-03-26 | 3.890 | 4.110 | 3.800 | 4.090 | 4.090 | 236,478 |
| 2024-03-25 | 3.900 | 4.060 | 3.760 | 3.830 | 3.830 | 343,624 |
| 2024-03-22 | 3.830 | 4.170 | 3.750 | 3.990 | 3.990 | 300,519 |
| 2024-03-21 | 3.670 | 3.890 | 3.650 | 3.850 | 3.850 | 232,206 |
| 2024-03-20 | 3.680 | 3.810 | 3.540 | 3.790 | 3.790 | 189,946 |
| 2024-03-19 | 3.900 | 4.000 | 3.620 | 3.740 | 3.740 | 413,554 |
| 2024-03-18 | 4.240 | 4.240 | 3.800 | 3.860 | 3.860 | 547,250 |
| 2024-03-15 | 4.140 | 4.410 | 4.130 | 4.240 | 4.240 | 487,812 |
| 2024-03-14 | 4.110 | 4.370 | 4.060 | 4.210 | 4.210 | 281,865 |
| 2024-03-13 | 4.230 | 4.250 | 3.940 | 4.080 | 4.080 | 286,397 |
| 2024-03-12 | 3.980 | 4.800 | 3.910 | 4.180 | 4.180 | 1,160,086 |
| 2024-03-11 | 4.130 | 4.250 | 3.910 | 3.990 | 3.990 | 320,808 |
| 2024-03-08 | 4.260 | 4.360 | 4.050 | 4.130 | 4.130 | 521,809 |
| 2024-03-07 | 4.310 | 4.500 | 4.200 | 4.250 | 4.250 | 335,348 |
| 2024-03-06 | 4.300 | 4.430 | 4.260 | 4.310 | 4.310 | 209,699 |
| 2024-03-05 | 4.440 | 4.450 | 4.230 | 4.300 | 4.300 | 406,444 |
| 2024-03-04 | 4.850 | 4.850 | 4.470 | 4.500 | 4.500 | 621,424 |
| 2024-03-01 | 4.840 | 4.870 | 4.700 | 4.850 | 4.850 | 217,802 |
| 2024-02-29 | 4.670 | 4.940 | 4.610 | 4.800 | 4.800 | 360,316 |
| 2024-02-28 | 4.850 | 4.980 | 4.520 | 4.610 | 4.610 | 894,417 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.