GomSpace Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.850 | 4.980 | 4.520 | 4.610 | 4.610 | 894,417 |
| 2024-02-27 | 5.200 | 5.400 | 4.810 | 5.040 | 5.040 | 707,456 |
| 2024-02-26 | 4.820 | 5.420 | 4.750 | 5.240 | 5.240 | 992,233 |
| 2024-02-23 | 4.950 | 4.950 | 4.770 | 4.820 | 4.820 | 130,389 |
| 2024-02-22 | 4.680 | 4.930 | 4.640 | 4.780 | 4.780 | 239,451 |
| 2024-02-21 | 4.970 | 5.160 | 4.600 | 4.680 | 4.680 | 688,918 |
| 2024-02-20 | 4.730 | 4.970 | 4.730 | 4.970 | 4.970 | 201,413 |
| 2024-02-19 | 4.720 | 4.880 | 4.540 | 4.860 | 4.860 | 332,833 |
| 2024-02-16 | 4.650 | 4.770 | 4.450 | 4.740 | 4.740 | 355,524 |
| 2024-02-15 | 4.930 | 4.970 | 4.580 | 4.580 | 4.580 | 608,432 |
| 2024-02-14 | 4.750 | 5.160 | 4.640 | 4.930 | 4.930 | 795,050 |
| 2024-02-13 | 4.500 | 4.740 | 4.200 | 4.740 | 4.740 | 603,147 |
| 2024-02-12 | 4.850 | 5.160 | 4.400 | 4.400 | 4.400 | 1,702,420 |
| 2024-02-09 | 4.850 | 5.000 | 4.730 | 4.850 | 4.850 | 288,029 |
| 2024-02-08 | 4.520 | 4.950 | 4.230 | 4.850 | 4.850 | 563,188 |
| 2024-02-07 | 4.600 | 4.610 | 4.360 | 4.520 | 4.520 | 273,724 |
| 2024-02-06 | 5.160 | 5.160 | 4.590 | 4.620 | 4.620 | 530,993 |
| 2024-02-05 | 4.980 | 5.180 | 4.840 | 5.000 | 5.000 | 474,080 |
| 2024-02-02 | 4.980 | 5.000 | 4.560 | 4.880 | 4.880 | 542,139 |
| 2024-02-01 | 4.690 | 4.960 | 4.550 | 4.800 | 4.800 | 553,602 |
| 2024-01-31 | 4.300 | 4.770 | 4.300 | 4.550 | 4.550 | 606,190 |
| 2024-01-30 | 4.090 | 4.300 | 4.090 | 4.300 | 4.300 | 148,047 |
| 2024-01-29 | 4.040 | 4.260 | 3.960 | 4.110 | 4.110 | 326,847 |
| 2024-01-26 | 3.960 | 4.250 | 3.960 | 4.030 | 4.030 | 190,948 |
| 2024-01-25 | 4.220 | 4.390 | 3.930 | 4.120 | 4.120 | 400,207 |
| 2024-01-24 | 4.300 | 4.530 | 4.220 | 4.230 | 4.230 | 105,669 |
| 2024-01-23 | 4.140 | 4.650 | 4.140 | 4.250 | 4.250 | 572,680 |
| 2024-01-22 | 4.200 | 4.360 | 4.190 | 4.190 | 4.190 | 181,460 |
| 2024-01-19 | 4.580 | 4.650 | 4.200 | 4.200 | 4.200 | 325,615 |
| 2024-01-18 | 4.000 | 4.650 | 3.860 | 4.580 | 4.580 | 642,044 |
| 2024-01-17 | 4.180 | 4.180 | 3.860 | 4.000 | 4.000 | 804,807 |
| 2024-01-16 | 4.770 | 4.780 | 4.100 | 4.180 | 4.180 | 959,498 |
| 2024-01-15 | 5.160 | 5.160 | 4.770 | 4.770 | 4.770 | 346,198 |
| 2024-01-12 | 5.380 | 5.380 | 5.060 | 5.060 | 5.060 | 293,793 |
| 2024-01-11 | 5.500 | 5.500 | 5.020 | 5.380 | 5.380 | 436,265 |
| 2024-01-10 | 5.400 | 5.500 | 5.280 | 5.300 | 5.300 | 456,826 |
| 2024-01-09 | 4.930 | 5.380 | 4.790 | 5.240 | 5.240 | 318,008 |
| 2024-01-08 | 5.460 | 5.460 | 4.660 | 4.930 | 4.930 | 973,975 |
| 2024-01-05 | 5.520 | 5.680 | 5.020 | 5.200 | 5.200 | 620,228 |
| 2024-01-04 | 5.760 | 5.900 | 5.280 | 5.520 | 5.520 | 1,111,864 |
| 2024-01-03 | 4.800 | 5.800 | 4.800 | 5.680 | 5.680 | 2,725,033 |
| 2024-01-02 | 4.700 | 5.180 | 4.550 | 4.800 | 4.800 | 1,032,469 |
| 2023-12-29 | 4.030 | 5.060 | 3.830 | 4.400 | 4.400 | 2,869,562 |
| 2023-12-28 | 4.480 | 4.620 | 4.070 | 4.070 | 4.070 | 2,100,274 |
| 2023-12-27 | 4.960 | 5.660 | 4.390 | 4.710 | 4.710 | 2,234,659 |
| 2023-12-22 | 3.860 | 5.300 | 3.800 | 4.910 | 4.910 | 5,914,256 |
| 2023-12-21 | 3.390 | 3.660 | 3.010 | 3.660 | 3.660 | 2,128,451 |
| 2023-12-20 | 2.400 | 3.690 | 2.400 | 3.360 | 3.360 | 3,569,733 |
| 2023-12-19 | 2.620 | 2.620 | 2.200 | 2.400 | 2.400 | 1,675,974 |
| 2023-12-18 | 1.940 | 2.660 | 1.805 | 2.410 | 2.410 | 2,416,088 |
| 2023-12-15 | 2.050 | 2.160 | 1.920 | 1.945 | 1.945 | 707,406 |
| 2023-12-14 | 2.290 | 2.290 | 1.860 | 2.000 | 2.000 | 1,098,663 |
| 2023-12-13 | 1.720 | 2.290 | 1.660 | 2.180 | 2.180 | 2,024,540 |
| 2023-12-12 | 1.490 | 1.740 | 1.440 | 1.740 | 1.740 | 1,246,517 |
| 2023-12-11 | 1.330 | 1.395 | 1.330 | 1.365 | 1.365 | 246,141 |
| 2023-12-08 | 1.335 | 1.395 | 1.310 | 1.315 | 1.315 | 242,724 |
| 2023-12-07 | 1.350 | 1.450 | 1.325 | 1.330 | 1.330 | 253,563 |
| 2023-12-06 | 1.465 | 1.465 | 1.360 | 1.360 | 1.360 | 179,317 |
| 2023-12-05 | 1.305 | 1.440 | 1.305 | 1.440 | 1.440 | 270,779 |
| 2023-12-04 | 1.335 | 1.360 | 1.310 | 1.340 | 1.340 | 319,287 |
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.