GomSpace Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	8.700	8.920	8.600	8.600	6.489	14,084
2022-07-05	8.950	9.030	8.520	8.610	6.497	28,750
2022-07-04	9.060	9.060	8.720	8.720	6.580	19,390
2022-07-01	8.500	9.080	8.500	8.720	6.580	13,912
2022-06-30	8.600	9.110	8.450	8.690	6.557	61,323
2022-06-29	9.150	9.150	8.600	8.940	6.746	23,390
2022-06-28	8.900	9.190	8.800	9.000	6.791	31,467
2022-06-27	8.900	9.000	8.410	8.900	6.716	97,642
2022-06-23	9.090	9.360	8.900	8.900	6.716	10,996
2022-06-22	9.580	9.580	8.800	9.090	6.859	52,400
2022-06-21	9.730	9.740	9.000	9.580	7.229	29,573
2022-06-20	8.720	9.420	8.720	9.350	7.055	63,038
2022-06-17	9.000	9.020	8.680	8.700	6.565	50,815
2022-06-16	9.500	9.500	8.330	9.020	6.806	127,314
2022-06-15	9.970	9.970	9.500	9.610	7.251	33,966
2022-06-14	9.500	9.990	9.500	9.500	7.168	28,646
2022-06-13	9.810	10.080	9.320	9.500	7.168	89,783
2022-06-10	10.660	10.660	8.800	10.080	7.606	221,465
2022-06-09	10.680	10.680	10.040	10.580	7.983	43,645
2022-06-08	10.260	10.840	10.200	10.680	8.059	42,278
2022-06-07	10.760	11.100	10.240	10.260	7.742	39,432
2022-06-03	10.480	10.760	10.020	10.700	8.074	25,438
2022-06-02	10.820	11.240	9.950	10.480	7.908	139,169
2022-06-01	11.120	11.340	10.800	11.060	8.345	38,150
2022-05-31	10.900	11.160	10.560	11.120	8.391	18,012
2022-05-30	11.000	11.000	10.500	10.980	8.285	42,738
2022-05-27	11.000	11.360	10.920	11.100	8.375	21,970
2022-05-25	11.320	11.460	10.900	10.900	8.225	5,493
2022-05-24	11.000	11.460	10.700	11.300	8.526	63,995
2022-05-23	11.260	11.580	11.000	11.000	8.300	55,158
2022-05-20	11.200	11.480	11.200	11.260	8.496	36,069
2022-05-19	11.580	11.600	11.100	11.480	8.662	21,557
2022-05-18	11.200	11.780	11.200	11.580	8.738	15,628
2022-05-17	11.000	11.640	11.000	11.220	8.466	46,061
2022-05-16	11.320	11.900	11.200	11.860	8.949	33,836
2022-05-13	11.220	11.980	11.220	11.320	8.541	26,220
2022-05-12	12.000	12.000	11.000	11.220	8.466	66,205
2022-05-11	11.860	12.360	11.860	11.880	8.964	70,509
2022-05-10	10.620	11.860	10.020	11.860	8.949	73,436
2022-05-09	11.600	11.600	10.620	10.620	8.013	98,716
2022-05-06	12.400	12.400	11.200	11.680	8.813	66,555
2022-05-05	11.800	12.200	11.720	11.720	8.843	50,391
2022-05-04	12.180	12.200	11.640	12.100	9.130	33,909
2022-05-03	11.600	12.100	11.420	12.100	9.130	88,146
2022-05-02	11.420	11.900	11.400	11.840	8.934	152,407
2022-04-29	11.200	11.540	11.160	11.380	8.587	35,651
2022-04-28	11.100	11.760	11.100	11.200	8.451	28,762
2022-04-27	11.500	11.860	11.020	11.500	8.677	58,601
2022-04-26	11.380	11.500	11.060	11.500	8.677	28,261
2022-04-25	11.420	11.420	11.000	11.380	8.587	53,051
2022-04-22	11.400	11.620	11.080	11.420	8.617	47,676
2022-04-21	11.560	11.560	11.120	11.400	8.602	31,459
2022-04-20	11.040	11.580	11.040	11.460	8.647	33,293
2022-04-19	11.020	11.760	11.020	11.320	8.541	49,374
2022-04-14	11.000	11.020	11.000	11.020	8.315	326
2022-04-13	11.300	11.780	10.600	11.260	8.496	111,960
2022-04-12	11.340	11.860	11.240	11.300	8.526	26,559
2022-04-11	11.500	11.500	11.220	11.340	8.557	15,564
2022-04-08	11.480	11.720	11.240	11.500	8.677	57,763
2022-04-07	11.200	11.540	11.140	11.480	8.662	54,924

← NewerPage 19 of 22 · 1,262 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.