GomSpace Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.310	1.320	1.255	1.270	1.270	69,523
2023-09-07	1.310	1.310	1.250	1.305	1.305	67,164
2023-09-06	1.155	1.340	1.155	1.305	1.305	297,376
2023-09-05	1.235	1.255	1.150	1.245	1.245	35,286
2023-09-04	1.280	1.280	1.180	1.235	1.235	61,005
2023-09-01	1.275	1.280	1.225	1.280	1.280	61,099
2023-08-31	1.285	1.285	1.250	1.285	1.285	68,978
2023-08-30	1.300	1.300	1.225	1.285	1.285	133,681
2023-08-29	1.275	1.300	1.205	1.280	1.280	65,310
2023-08-28	1.290	1.325	1.260	1.275	1.275	89,915
2023-08-25	1.270	1.335	1.250	1.290	1.290	170,744
2023-08-24	1.225	1.325	1.225	1.250	1.250	79,884
2023-08-23	1.205	1.335	1.205	1.275	1.275	301,441
2023-08-22	1.300	1.300	1.200	1.205	1.205	262,672
2023-08-21	1.315	1.330	1.280	1.315	1.315	45,643
2023-08-18	1.340	1.340	1.270	1.315	1.315	242,312
2023-08-17	1.310	1.440	1.275	1.340	1.340	392,601
2023-08-16	1.300	1.330	1.285	1.310	1.310	29,500
2023-08-15	1.305	1.335	1.300	1.335	1.335	27,520
2023-08-14	1.330	1.350	1.290	1.300	1.300	49,231
2023-08-11	1.335	1.345	1.305	1.330	1.330	49,253
2023-08-10	1.375	1.400	1.275	1.335	1.335	318,040
2023-08-09	1.355	1.375	1.320	1.345	1.345	96,967
2023-08-08	1.300	1.400	1.300	1.355	1.355	123,120
2023-08-07	1.345	1.350	1.285	1.350	1.350	158,347
2023-08-04	1.370	1.370	1.330	1.345	1.345	109,819
2023-08-03	1.375	1.390	1.335	1.380	1.380	77,337
2023-08-02	1.320	1.370	1.320	1.360	1.360	36,572
2023-08-01	1.375	1.375	1.320	1.335	1.335	85,949
2023-07-31	1.345	1.380	1.325	1.335	1.335	73,363
2023-07-28	1.320	1.385	1.320	1.345	1.345	53,839
2023-07-27	1.320	1.375	1.320	1.345	1.345	83,535
2023-07-26	1.330	1.395	1.320	1.320	1.320	135,265
2023-07-25	1.330	1.375	1.330	1.335	1.335	97,569
2023-07-24	1.380	1.400	1.325	1.340	1.340	158,388
2023-07-21	1.395	1.395	1.355	1.380	1.380	56,094
2023-07-20	1.385	1.395	1.320	1.385	1.385	92,893
2023-07-19	1.400	1.400	1.310	1.345	1.345	60,331
2023-07-18	1.400	1.435	1.350	1.405	1.405	98,414
2023-07-17	1.405	1.430	1.380	1.400	1.400	73,536
2023-07-14	1.425	1.425	1.380	1.415	1.415	54,113
2023-07-13	1.415	1.430	1.380	1.420	1.420	130,309
2023-07-12	1.415	1.415	1.350	1.415	1.415	96,631
2023-07-11	1.405	1.445	1.375	1.420	1.420	162,399
2023-07-10	1.300	1.405	1.300	1.400	1.400	72,230
2023-07-07	1.410	1.410	1.320	1.390	1.390	27,063
2023-07-06	1.360	1.420	1.290	1.410	1.410	110,353
2023-07-05	1.325	1.420	1.325	1.350	1.350	41,346
2023-07-04	1.400	1.425	1.285	1.425	1.425	108,194
2023-07-03	1.350	1.425	1.345	1.425	1.425	256,419
2023-06-30	1.320	1.330	1.260	1.300	1.300	290,616
2023-06-29	1.270	1.335	1.270	1.320	1.320	112,815
2023-06-28	1.270	1.345	1.270	1.345	1.345	37,622
2023-06-27	1.305	1.350	1.290	1.335	1.335	175,043
2023-06-26	1.390	1.390	1.300	1.305	1.305	105,255
2023-06-22	1.400	1.405	1.350	1.360	1.360	207,627
2023-06-21	1.400	1.400	1.330	1.400	1.400	45,610
2023-06-20	1.390	1.440	1.330	1.425	1.425	180,443
2023-06-19	1.415	1.415	1.370	1.385	1.385	50,759
2023-06-16	1.430	1.430	1.365	1.380	1.380	40,002

← NewerPage 14 of 21 · 1,257 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.