GomSpace Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.380	1.415	1.350	1.360	1.360	129,451
2023-11-30	1.365	1.435	1.365	1.415	1.415	85,781
2023-11-29	1.350	1.435	1.310	1.435	1.435	361,959
2023-11-28	1.410	1.410	1.300	1.395	1.395	494,495
2023-11-27	1.475	1.480	1.345	1.410	1.410	355,377
2023-11-24	1.545	1.545	1.435	1.480	1.480	112,987
2023-11-23	1.585	1.600	1.515	1.515	1.515	126,594
2023-11-22	1.610	1.675	1.545	1.600	1.600	204,312
2023-11-21	1.690	1.705	1.610	1.610	1.610	56,630
2023-11-20	1.575	1.720	1.575	1.600	1.600	61,626
2023-11-17	1.660	1.720	1.535	1.655	1.655	204,626
2023-11-16	1.550	1.720	1.520	1.680	1.680	287,893
2023-11-15	1.680	1.720	1.615	1.720	1.720	109,986
2023-11-14	1.680	1.695	1.605	1.680	1.680	58,277
2023-11-13	1.450	1.695	1.450	1.680	1.680	244,122
2023-11-10	1.450	1.485	1.450	1.480	1.480	51,272
2023-11-09	1.470	1.475	1.405	1.415	1.415	46,076
2023-11-08	1.475	1.475	1.410	1.470	1.470	21,579
2023-11-07	1.480	1.485	1.405	1.475	1.475	79,017
2023-11-06	1.400	1.475	1.350	1.475	1.475	220,225
2023-11-03	1.335	1.335	1.285	1.285	1.285	88,946
2023-11-02	1.335	1.395	1.335	1.335	1.335	9,085
2023-11-01	1.335	1.340	1.335	1.340	1.340	66,490
2023-10-31	1.320	1.435	1.320	1.335	1.335	133,871
2023-10-30	1.300	1.320	1.300	1.310	1.310	56,333
2023-10-27	1.310	1.355	1.310	1.320	1.320	35,423
2023-10-26	1.310	1.350	1.280	1.310	1.310	67,149
2023-10-25	1.390	1.400	1.300	1.300	1.300	81,717
2023-10-24	1.475	1.480	1.390	1.390	1.390	111,034
2023-10-23	1.460	1.475	1.390	1.475	1.475	66,040
2023-10-20	1.415	1.485	1.390	1.410	1.410	106,136
2023-10-19	1.265	1.500	1.265	1.415	1.415	192,546
2023-10-18	1.250	1.290	1.250	1.265	1.265	81,986
2023-10-17	1.330	1.330	1.260	1.260	1.260	54,824
2023-10-16	1.395	1.395	1.285	1.345	1.345	143,083
2023-10-13	1.395	1.445	1.370	1.395	1.395	16,554
2023-10-12	1.415	1.415	1.310	1.350	1.350	114,388
2023-10-11	1.480	1.480	1.400	1.420	1.420	51,021
2023-10-10	1.475	1.520	1.475	1.480	1.480	35,941
2023-10-09	1.610	1.610	1.425	1.475	1.475	221,599
2023-10-06	1.660	1.705	1.610	1.635	1.635	165,796
2023-10-05	1.760	1.760	1.660	1.755	1.755	65,285
2023-10-04	1.610	1.775	1.610	1.755	1.755	40,041
2023-10-03	1.740	1.790	1.700	1.765	1.765	99,463
2023-10-02	1.795	1.795	1.710	1.740	1.740	63,437
2023-09-29	1.700	1.770	1.690	1.765	1.765	51,784
2023-09-28	1.655	1.770	1.655	1.700	1.700	91,293
2023-09-27	1.705	1.750	1.585	1.680	1.680	178,764
2023-09-26	1.650	1.660	1.570	1.650	1.650	102,981
2023-09-25	1.755	1.755	1.670	1.680	1.680	188,390
2023-09-22	1.700	1.770	1.575	1.745	1.745	153,368
2023-09-21	1.725	1.730	1.635	1.650	1.650	204,904
2023-09-20	1.725	1.725	1.560	1.680	1.680	102,345
2023-09-19	1.610	1.730	1.530	1.730	1.730	235,340
2023-09-18	1.570	1.630	1.480	1.630	1.630	167,683
2023-09-15	1.440	1.560	1.440	1.545	1.545	244,681
2023-09-14	1.410	1.470	1.340	1.440	1.440	170,238
2023-09-13	1.390	1.410	1.345	1.410	1.410	135,085
2023-09-12	1.305	1.390	1.265	1.390	1.390	248,789
2023-09-11	1.255	1.310	1.255	1.280	1.280	26,850

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.