GomSpace Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.435	1.440	1.365	1.420	1.420	129,432
2023-06-14	1.375	1.450	1.375	1.415	1.415	245,444
2023-06-13	1.400	1.445	1.355	1.375	1.375	247,990
2023-06-12	1.440	1.440	1.385	1.400	1.400	101,870
2023-06-09	1.465	1.465	1.405	1.445	1.445	112,388
2023-06-08	1.480	1.480	1.400	1.465	1.465	119,058
2023-06-07	1.440	1.480	1.440	1.480	1.480	70,413
2023-06-05	1.500	1.520	1.440	1.440	1.440	54,807
2023-06-02	1.490	1.490	1.420	1.420	1.420	331,974
2023-06-01	1.500	1.500	1.440	1.470	1.470	226,965
2023-05-31	1.475	1.510	1.430	1.440	1.440	103,344
2023-05-30	1.485	1.490	1.440	1.475	1.475	235,739
2023-05-29	1.495	1.495	1.450	1.490	1.490	140,548
2023-05-26	1.500	1.500	1.420	1.425	1.425	177,673
2023-05-25	1.480	1.500	1.450	1.500	1.500	160,852
2023-05-24	1.490	1.510	1.470	1.480	1.480	87,135
2023-05-23	1.525	1.525	1.450	1.490	1.490	248,536
2023-05-22	1.450	1.525	1.400	1.525	1.525	421,411
2023-05-19	1.470	1.515	1.410	1.420	1.420	275,176
2023-05-17	1.405	1.465	1.405	1.445	1.445	185,731
2023-05-16	1.470	1.480	1.415	1.445	1.445	212,997
2023-05-15	1.520	1.520	1.350	1.470	1.470	729,100
2023-05-12	1.730	1.875	1.615	1.670	1.670	67,035
2023-05-11	1.690	1.895	1.690	1.730	1.730	94,908
2023-05-10	1.800	1.905	1.620	1.690	1.690	352,215
2023-05-09	1.780	1.905	1.780	1.800	1.800	77,829
2023-05-08	1.860	1.920	1.780	1.850	1.850	107,293
2023-05-05	1.900	1.920	1.795	1.920	1.920	105,404
2023-05-04	1.825	1.825	1.730	1.795	1.795	33,795
2023-05-03	1.800	1.880	1.775	1.825	1.825	74,766
2023-05-02	1.900	1.950	1.705	1.745	1.745	189,411
2023-04-28	1.945	1.945	1.775	1.820	1.820	157,607
2023-04-27	1.620	1.895	1.620	1.760	1.760	109,187
2023-04-26	1.660	1.685	1.580	1.620	1.620	118,166
2023-04-25	1.740	1.945	1.690	1.690	1.690	105,959
2023-04-24	1.760	1.760	1.625	1.740	1.740	104,510
2023-04-21	1.955	1.975	1.760	1.760	1.760	449,866
2023-04-20	2.100	2.100	1.855	1.955	1.955	297,945
2023-04-19	1.735	2.340	1.650	2.070	2.070	865,259
2023-04-18	1.530	1.800	1.500	1.590	1.590	374,711
2023-04-17	1.805	1.805	1.480	1.525	1.525	368,391
2023-04-14	1.445	1.735	1.430	1.700	1.700	273,495
2023-04-13	1.520	1.610	1.440	1.505	1.505	158,607
2023-04-12	1.515	1.740	1.500	1.520	1.520	142,196
2023-04-11	1.565	1.730	1.380	1.600	1.600	529,964
2023-04-06	1.520	1.695	1.520	1.630	1.630	42,935
2023-04-05	1.660	1.770	1.515	1.520	1.520	226,635
2023-04-04	2.000	2.000	1.600	1.660	1.660	1,058,043
2023-04-03	2.290	2.320	1.950	2.020	2.020	387,411
2023-03-31	2.610	2.700	2.260	2.285	2.285	297,658
2023-03-30	2.300	2.700	2.300	2.690	2.690	229,732
2023-03-29	2.200	2.995	2.005	2.255	2.255	507,888
2023-03-28	2.460	2.460	1.998	2.200	1.660	322,730
2023-03-27	2.580	2.600	2.300	2.465	1.860	300,083
2023-03-24	2.510	2.590	2.480	2.580	1.947	112,997
2023-03-23	2.545	2.765	1.930	2.665	2.011	239,718
2023-03-22	2.670	2.800	2.670	2.750	2.075	61,662
2023-03-21	2.890	2.895	2.580	2.665	2.011	137,887
2023-03-20	3.010	3.010	2.685	2.895	2.184	147,974
2023-03-17	3.120	3.150	3.010	3.010	2.271	31,677

← NewerPage 15 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.