GomSpace Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 3.350 | 3.450 | 3.300 | 3.300 | 2.490 | 258,684 |
| 2022-12-19 | 3.405 | 3.640 | 3.320 | 3.320 | 2.505 | 522,400 |
| 2022-12-16 | 3.420 | 3.505 | 3.390 | 3.400 | 2.566 | 569,252 |
| 2022-12-15 | 3.125 | 3.790 | 3.125 | 3.420 | 2.581 | 426,453 |
| 2022-12-14 | 3.920 | 4.040 | 3.500 | 3.845 | 2.901 | 223,529 |
| 2022-12-13 | 4.200 | 4.200 | 3.930 | 4.040 | 3.048 | 280,959 |
| 2022-12-12 | 4.305 | 4.400 | 3.900 | 4.100 | 3.094 | 314,159 |
| 2022-12-09 | 4.680 | 4.680 | 4.200 | 4.305 | 3.248 | 454,181 |
| 2022-12-08 | 5.140 | 5.140 | 4.595 | 4.680 | 3.531 | 317,947 |
| 2022-12-07 | 5.230 | 5.230 | 4.980 | 5.000 | 3.773 | 134,282 |
| 2022-12-06 | 5.410 | 5.410 | 4.700 | 5.230 | 3.946 | 126,014 |
| 2022-12-05 | 5.480 | 5.740 | 5.410 | 5.410 | 4.082 | 57,367 |
| 2022-12-02 | 5.310 | 5.900 | 5.310 | 5.480 | 4.135 | 103,954 |
| 2022-12-01 | 5.500 | 5.900 | 5.300 | 5.440 | 4.105 | 155,055 |
| 2022-11-30 | 5.700 | 5.970 | 5.500 | 5.600 | 4.226 | 110,444 |
| 2022-11-29 | 5.810 | 5.840 | 5.500 | 5.550 | 4.188 | 147,591 |
| 2022-11-28 | 5.490 | 6.000 | 5.260 | 5.810 | 4.384 | 449,315 |
| 2022-11-25 | 6.320 | 6.460 | 6.010 | 6.200 | 4.678 | 59,171 |
| 2022-11-24 | 6.000 | 6.280 | 5.950 | 6.250 | 4.716 | 73,484 |
| 2022-11-23 | 6.000 | 6.490 | 6.000 | 6.000 | 4.527 | 72,401 |
| 2022-11-22 | 6.200 | 6.490 | 6.000 | 6.230 | 4.701 | 149,576 |
| 2022-11-21 | 6.510 | 6.510 | 6.100 | 6.200 | 4.678 | 48,403 |
| 2022-11-18 | 6.550 | 6.730 | 6.310 | 6.580 | 4.965 | 45,813 |
| 2022-11-17 | 6.690 | 6.690 | 6.270 | 6.420 | 4.844 | 22,639 |
| 2022-11-16 | 6.400 | 6.750 | 6.250 | 6.600 | 4.980 | 26,753 |
| 2022-11-15 | 6.560 | 6.740 | 6.400 | 6.400 | 4.829 | 40,829 |
| 2022-11-14 | 6.780 | 6.780 | 6.400 | 6.520 | 4.920 | 76,243 |
| 2022-11-11 | 6.740 | 6.870 | 6.450 | 6.780 | 5.116 | 47,006 |
| 2022-11-10 | 6.500 | 6.950 | 6.400 | 6.600 | 4.980 | 93,809 |
| 2022-11-09 | 6.750 | 7.400 | 6.640 | 6.640 | 5.010 | 193,375 |
| 2022-11-08 | 6.630 | 6.910 | 6.500 | 6.700 | 5.056 | 78,993 |
| 2022-11-07 | 6.450 | 6.900 | 6.300 | 6.630 | 5.003 | 58,944 |
| 2022-11-04 | 6.800 | 6.850 | 6.450 | 6.500 | 4.905 | 66,085 |
| 2022-11-03 | 6.550 | 6.830 | 6.300 | 6.790 | 5.123 | 42,734 |
| 2022-11-02 | 6.790 | 6.790 | 6.160 | 6.550 | 4.942 | 51,085 |
| 2022-11-01 | 6.790 | 6.810 | 6.480 | 6.600 | 4.980 | 67,084 |
| 2022-10-31 | 6.600 | 7.000 | 6.400 | 6.790 | 5.123 | 38,921 |
| 2022-10-28 | 6.570 | 6.900 | 6.300 | 6.600 | 4.980 | 8,862 |
| 2022-10-27 | 6.320 | 6.690 | 6.320 | 6.570 | 4.957 | 61,049 |
| 2022-10-26 | 6.550 | 7.090 | 6.000 | 6.080 | 4.588 | 65,111 |
| 2022-10-25 | 7.000 | 7.000 | 6.450 | 6.650 | 5.018 | 65,592 |
| 2022-10-24 | 6.550 | 7.080 | 6.300 | 7.000 | 5.282 | 116,824 |
| 2022-10-21 | 7.000 | 7.000 | 6.500 | 6.550 | 4.942 | 24,208 |
| 2022-10-20 | 6.770 | 6.790 | 6.300 | 6.440 | 4.859 | 21,125 |
| 2022-10-19 | 6.300 | 6.890 | 6.300 | 6.610 | 4.988 | 43,477 |
| 2022-10-18 | 6.090 | 6.800 | 6.090 | 6.470 | 4.882 | 100,201 |
| 2022-10-17 | 5.830 | 6.390 | 5.830 | 6.100 | 4.603 | 54,853 |
| 2022-10-14 | 5.530 | 6.240 | 5.530 | 5.830 | 4.399 | 46,291 |
| 2022-10-13 | 5.800 | 5.990 | 5.510 | 5.700 | 4.301 | 97,984 |
| 2022-10-12 | 6.150 | 6.590 | 5.710 | 5.730 | 4.324 | 107,152 |
| 2022-10-11 | 5.900 | 6.090 | 5.600 | 6.090 | 4.595 | 176,749 |
| 2022-10-10 | 6.620 | 6.620 | 5.510 | 5.900 | 4.452 | 787,981 |
| 2022-10-07 | 7.210 | 7.800 | 7.190 | 7.210 | 5.440 | 49,501 |
| 2022-10-06 | 7.290 | 7.290 | 6.840 | 7.200 | 5.433 | 38,906 |
| 2022-10-05 | 7.280 | 7.280 | 6.960 | 7.190 | 5.425 | 47,764 |
| 2022-10-04 | 7.490 | 7.490 | 6.670 | 6.950 | 5.244 | 41,941 |
| 2022-10-03 | 7.010 | 7.350 | 7.010 | 7.100 | 5.357 | 13,250 |
| 2022-09-30 | 7.210 | 7.400 | 6.700 | 7.000 | 5.282 | 164,524 |
| 2022-09-29 | 8.100 | 8.100 | 6.670 | 7.190 | 5.425 | 193,501 |
| 2022-09-28 | 7.510 | 7.790 | 7.510 | 7.740 | 5.840 | 48,852 |
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.