GomSpace Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 3.115 | 3.300 | 3.015 | 3.120 | 2.354 | 80,551 |
| 2023-03-15 | 3.055 | 3.445 | 3.005 | 3.240 | 2.445 | 296,935 |
| 2023-03-14 | 2.990 | 3.195 | 2.660 | 2.980 | 2.249 | 157,834 |
| 2023-03-13 | 2.600 | 2.720 | 2.545 | 2.720 | 2.052 | 165,655 |
| 2023-03-10 | 2.670 | 2.695 | 2.525 | 2.535 | 1.913 | 211,451 |
| 2023-03-09 | 2.970 | 2.970 | 2.700 | 2.715 | 2.049 | 315,262 |
| 2023-03-08 | 3.125 | 3.125 | 2.860 | 2.885 | 2.177 | 240,312 |
| 2023-03-07 | 3.150 | 3.190 | 3.125 | 3.150 | 2.377 | 66,203 |
| 2023-03-06 | 3.240 | 3.240 | 3.125 | 3.195 | 2.411 | 75,807 |
| 2023-03-03 | 3.125 | 3.240 | 3.125 | 3.160 | 2.384 | 73,371 |
| 2023-03-02 | 3.125 | 3.235 | 3.010 | 3.130 | 2.362 | 93,515 |
| 2023-03-01 | 3.150 | 3.240 | 3.080 | 3.125 | 2.358 | 96,607 |
| 2023-02-28 | 3.100 | 3.345 | 3.100 | 3.175 | 2.396 | 210,883 |
| 2023-02-27 | 3.165 | 3.185 | 3.105 | 3.155 | 2.381 | 71,810 |
| 2023-02-24 | 3.200 | 3.315 | 3.195 | 3.205 | 2.418 | 69,581 |
| 2023-02-23 | 3.215 | 3.220 | 3.105 | 3.195 | 2.411 | 54,221 |
| 2023-02-22 | 3.215 | 3.220 | 3.135 | 3.190 | 2.407 | 30,779 |
| 2023-02-21 | 3.340 | 3.355 | 3.140 | 3.215 | 2.426 | 97,426 |
| 2023-02-20 | 3.345 | 3.370 | 3.180 | 3.270 | 2.467 | 99,876 |
| 2023-02-17 | 3.155 | 3.360 | 3.140 | 3.340 | 2.520 | 78,252 |
| 2023-02-16 | 3.235 | 3.305 | 3.110 | 3.155 | 2.381 | 103,392 |
| 2023-02-15 | 3.095 | 3.365 | 3.095 | 3.235 | 2.441 | 201,957 |
| 2023-02-14 | 3.200 | 3.375 | 3.020 | 3.095 | 2.335 | 136,943 |
| 2023-02-13 | 3.450 | 3.455 | 3.010 | 3.160 | 2.384 | 337,117 |
| 2023-02-10 | 3.505 | 3.535 | 3.350 | 3.400 | 2.566 | 231,451 |
| 2023-02-09 | 3.500 | 3.590 | 3.500 | 3.590 | 2.709 | 82,032 |
| 2023-02-08 | 3.650 | 3.650 | 3.500 | 3.585 | 2.705 | 84,813 |
| 2023-02-07 | 3.870 | 3.870 | 3.350 | 3.645 | 2.750 | 513,740 |
| 2023-02-06 | 3.620 | 3.860 | 3.500 | 3.855 | 2.909 | 314,177 |
| 2023-02-03 | 3.505 | 3.635 | 3.360 | 3.625 | 2.735 | 78,832 |
| 2023-02-02 | 3.415 | 3.540 | 3.300 | 3.510 | 2.649 | 157,087 |
| 2023-02-01 | 3.615 | 3.615 | 3.340 | 3.415 | 2.577 | 282,126 |
| 2023-01-31 | 3.610 | 3.620 | 3.500 | 3.550 | 2.679 | 144,181 |
| 2023-01-30 | 3.640 | 3.670 | 3.505 | 3.605 | 2.720 | 42,428 |
| 2023-01-27 | 3.625 | 3.685 | 3.510 | 3.650 | 2.754 | 128,927 |
| 2023-01-26 | 3.530 | 3.770 | 3.530 | 3.645 | 2.750 | 176,990 |
| 2023-01-25 | 3.530 | 3.630 | 3.515 | 3.585 | 2.705 | 34,907 |
| 2023-01-24 | 3.595 | 3.690 | 3.500 | 3.600 | 2.716 | 109,119 |
| 2023-01-23 | 3.720 | 3.720 | 3.595 | 3.595 | 2.713 | 93,843 |
| 2023-01-20 | 3.325 | 3.755 | 3.205 | 3.720 | 2.807 | 445,409 |
| 2023-01-19 | 3.885 | 3.885 | 3.500 | 3.600 | 2.716 | 292,368 |
| 2023-01-18 | 3.705 | 3.830 | 3.580 | 3.825 | 2.886 | 300,525 |
| 2023-01-17 | 3.865 | 3.865 | 3.700 | 3.785 | 2.856 | 210,337 |
| 2023-01-16 | 3.510 | 3.900 | 3.495 | 3.750 | 2.830 | 234,923 |
| 2023-01-13 | 3.425 | 3.870 | 3.305 | 3.500 | 2.641 | 317,839 |
| 2023-01-12 | 3.740 | 3.900 | 3.255 | 3.425 | 2.584 | 653,697 |
| 2023-01-11 | 3.995 | 4.000 | 3.710 | 3.740 | 2.822 | 395,828 |
| 2023-01-10 | 3.915 | 4.000 | 3.755 | 3.860 | 2.913 | 412,784 |
| 2023-01-09 | 3.915 | 3.915 | 3.650 | 3.735 | 2.818 | 559,002 |
| 2023-01-05 | 3.515 | 3.515 | 3.330 | 3.490 | 2.633 | 104,381 |
| 2023-01-04 | 3.845 | 3.890 | 3.450 | 3.450 | 2.603 | 650,866 |
| 2023-01-03 | 3.305 | 4.000 | 3.305 | 3.700 | 2.792 | 757,588 |
| 2023-01-02 | 3.180 | 3.600 | 3.065 | 3.200 | 2.415 | 394,109 |
| 2022-12-30 | 2.960 | 3.100 | 2.960 | 3.060 | 2.309 | 270,429 |
| 2022-12-29 | 3.080 | 3.200 | 2.920 | 2.960 | 2.234 | 376,813 |
| 2022-12-28 | 2.900 | 3.195 | 2.855 | 3.000 | 2.264 | 539,598 |
| 2022-12-27 | 3.040 | 3.040 | 2.830 | 2.850 | 2.151 | 788,140 |
| 2022-12-23 | 3.280 | 3.400 | 3.045 | 3.050 | 2.301 | 305,853 |
| 2022-12-22 | 3.005 | 3.400 | 2.990 | 3.280 | 2.475 | 423,842 |
| 2022-12-21 | 3.300 | 3.370 | 2.995 | 3.050 | 2.301 | 449,272 |
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.