GomSpace Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 7.600 | 8.090 | 7.500 | 7.990 | 6.029 | 44,529 |
| 2022-09-26 | 7.860 | 7.990 | 7.500 | 7.700 | 5.810 | 42,498 |
| 2022-09-23 | 7.850 | 8.200 | 7.790 | 7.840 | 5.916 | 69,720 |
| 2022-09-22 | 7.900 | 8.580 | 7.510 | 8.280 | 6.248 | 31,465 |
| 2022-09-21 | 8.070 | 8.270 | 7.400 | 7.900 | 5.961 | 78,242 |
| 2022-09-20 | 8.070 | 8.300 | 8.070 | 8.300 | 6.263 | 32,976 |
| 2022-09-19 | 8.710 | 8.800 | 8.300 | 8.400 | 6.338 | 43,006 |
| 2022-09-16 | 8.930 | 8.930 | 8.370 | 8.730 | 6.587 | 91,047 |
| 2022-09-15 | 8.400 | 8.920 | 8.400 | 8.610 | 6.497 | 72,128 |
| 2022-09-14 | 8.110 | 8.810 | 8.110 | 8.370 | 6.316 | 132,414 |
| 2022-09-13 | 8.100 | 8.190 | 7.780 | 7.950 | 5.999 | 45,785 |
| 2022-09-12 | 7.860 | 8.240 | 7.860 | 8.100 | 6.112 | 52,420 |
| 2022-09-09 | 7.510 | 7.890 | 7.500 | 7.650 | 5.772 | 109,808 |
| 2022-09-08 | 7.150 | 8.090 | 7.150 | 7.870 | 5.938 | 79,017 |
| 2022-09-07 | 7.800 | 8.000 | 7.020 | 7.310 | 5.516 | 113,129 |
| 2022-09-06 | 7.600 | 8.070 | 7.550 | 7.790 | 5.878 | 62,867 |
| 2022-09-05 | 8.100 | 8.100 | 7.510 | 7.760 | 5.855 | 48,279 |
| 2022-09-02 | 7.710 | 8.240 | 7.710 | 8.100 | 6.112 | 33,087 |
| 2022-09-01 | 8.080 | 8.200 | 7.600 | 8.030 | 6.059 | 81,370 |
| 2022-08-31 | 8.150 | 8.360 | 8.000 | 8.150 | 6.150 | 27,036 |
| 2022-08-30 | 8.050 | 8.400 | 7.900 | 8.000 | 6.036 | 40,901 |
| 2022-08-29 | 8.550 | 8.550 | 7.830 | 8.050 | 6.074 | 160,718 |
| 2022-08-26 | 8.620 | 9.000 | 8.550 | 8.550 | 6.451 | 40,601 |
| 2022-08-25 | 8.400 | 8.800 | 8.370 | 8.620 | 6.504 | 42,565 |
| 2022-08-24 | 8.600 | 8.700 | 8.420 | 8.430 | 6.361 | 21,804 |
| 2022-08-23 | 8.700 | 8.940 | 8.600 | 8.600 | 6.489 | 26,315 |
| 2022-08-22 | 9.350 | 9.350 | 8.700 | 8.700 | 6.565 | 25,653 |
| 2022-08-19 | 8.700 | 9.200 | 8.700 | 8.810 | 6.648 | 34,165 |
| 2022-08-18 | 8.850 | 9.190 | 8.690 | 8.700 | 6.565 | 55,334 |
| 2022-08-17 | 9.200 | 9.200 | 8.800 | 8.900 | 6.716 | 37,323 |
| 2022-08-16 | 9.140 | 9.420 | 9.100 | 9.100 | 6.866 | 63,324 |
| 2022-08-15 | 9.570 | 9.570 | 9.110 | 9.160 | 6.912 | 46,594 |
| 2022-08-12 | 9.120 | 9.610 | 9.120 | 9.220 | 6.957 | 33,653 |
| 2022-08-11 | 9.110 | 9.450 | 9.110 | 9.200 | 6.942 | 52,140 |
| 2022-08-10 | 9.200 | 9.750 | 8.900 | 9.450 | 7.130 | 60,865 |
| 2022-08-09 | 10.180 | 10.200 | 9.300 | 9.600 | 7.244 | 124,838 |
| 2022-08-08 | 10.280 | 10.280 | 9.500 | 9.950 | 7.508 | 104,642 |
| 2022-08-05 | 9.700 | 10.260 | 9.700 | 10.200 | 7.696 | 248,632 |
| 2022-08-04 | 9.350 | 10.500 | 9.280 | 9.680 | 7.304 | 178,762 |
| 2022-08-03 | 9.000 | 9.470 | 9.000 | 9.350 | 7.055 | 92,778 |
| 2022-08-02 | 9.130 | 9.200 | 8.900 | 9.080 | 6.851 | 43,561 |
| 2022-08-01 | 8.670 | 9.100 | 8.670 | 9.040 | 6.821 | 68,755 |
| 2022-07-29 | 8.960 | 9.130 | 8.900 | 9.000 | 6.791 | 43,962 |
| 2022-07-28 | 8.720 | 8.930 | 8.720 | 8.740 | 6.595 | 21,825 |
| 2022-07-27 | 8.890 | 9.010 | 8.720 | 8.720 | 6.580 | 70,110 |
| 2022-07-26 | 8.800 | 9.200 | 8.700 | 8.890 | 6.708 | 28,320 |
| 2022-07-25 | 8.370 | 8.980 | 8.370 | 8.810 | 6.648 | 51,924 |
| 2022-07-22 | 8.800 | 8.990 | 8.600 | 8.980 | 6.776 | 74,209 |
| 2022-07-21 | 8.800 | 9.200 | 8.110 | 8.700 | 6.565 | 105,220 |
| 2022-07-20 | 8.720 | 9.510 | 8.500 | 8.770 | 6.617 | 40,818 |
| 2022-07-19 | 8.800 | 9.120 | 8.600 | 8.720 | 6.580 | 29,709 |
| 2022-07-18 | 8.500 | 8.930 | 8.500 | 8.790 | 6.633 | 65,600 |
| 2022-07-15 | 8.750 | 8.890 | 8.500 | 8.880 | 6.700 | 16,455 |
| 2022-07-14 | 8.600 | 8.940 | 8.500 | 8.750 | 6.602 | 19,738 |
| 2022-07-13 | 8.990 | 8.990 | 8.450 | 8.900 | 6.716 | 78,768 |
| 2022-07-12 | 8.900 | 9.040 | 8.710 | 8.780 | 6.625 | 55,918 |
| 2022-07-11 | 8.830 | 9.100 | 8.800 | 8.900 | 6.716 | 25,932 |
| 2022-07-08 | 8.750 | 8.960 | 8.710 | 8.830 | 6.663 | 16,883 |
| 2022-07-07 | 8.900 | 8.960 | 8.610 | 8.700 | 6.565 | 24,704 |
| 2022-07-06 | 8.700 | 8.920 | 8.600 | 8.600 | 6.489 | 14,084 |
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.