GomSpace Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.500	12.610	12.220	12.380	12.380	511,018
2026-07-23	13.060	13.110	12.500	12.510	12.510	570,660
2026-07-22	13.360	13.530	12.890	13.050	13.050	264,547
2026-07-21	13.160	13.650	13.160	13.360	13.360	211,071
2026-07-20	13.090	13.480	13.090	13.150	13.150	138,793
2026-07-17	13.240	13.260	12.700	13.020	13.020	596,550
2026-07-16	13.710	13.860	13.100	13.310	13.310	447,931
2026-07-15	13.930	14.270	13.700	13.730	13.730	310,539
2026-07-14	14.050	14.120	13.600	13.930	13.930	358,476
2026-07-13	14.310	14.520	14.000	14.120	14.120	177,936
2026-07-10	14.520	14.860	14.250	14.310	14.310	208,183
2026-07-09	14.520	14.930	14.400	14.510	14.510	207,141
2026-07-08	14.630	14.740	14.100	14.340	14.340	441,551
2026-07-07	15.480	15.570	14.740	14.740	14.740	386,209
2026-07-06	15.500	15.720	15.130	15.450	15.450	334,867
2026-07-03	15.020	15.600	14.900	15.480	15.480	373,338
2026-07-02	15.080	15.430	14.600	15.030	15.030	384,586
2026-07-01	15.160	16.200	14.800	15.150	15.150	568,136
2026-06-30	14.220	15.470	14.220	15.030	15.030	1,186,101
2026-06-29	14.600	14.750	14.150	14.220	14.220	541,596
2026-06-26	15.020	15.020	14.230	14.620	14.620	671,467
2026-06-25	15.120	15.380	14.780	15.010	15.010	538,861
2026-06-24	15.060	15.600	14.850	15.090	15.090	606,706
2026-06-23	14.990	15.410	14.520	15.050	15.050	615,675
2026-06-22	15.680	16.730	15.150	15.320	15.320	916,629
2026-06-18	16.540	16.750	15.500	15.680	15.680	1,112,785
2026-06-17	16.890	17.290	16.550	16.550	16.550	388,060
2026-06-16	17.600	18.130	16.650	16.910	16.910	1,413,539
2026-06-15	18.780	19.000	17.520	18.130	18.130	614,788
2026-06-12	18.110	19.000	18.000	18.570	18.570	556,372
2026-06-11	17.540	18.240	17.300	17.510	17.510	585,551
2026-06-10	18.150	18.420	17.340	17.600	17.600	1,263,695
2026-06-09	18.270	19.290	18.120	18.150	18.150	518,977
2026-06-08	18.510	18.620	18.000	18.300	18.300	252,885
2026-06-05	19.110	19.390	18.500	18.510	18.510	405,485
2026-06-04	18.300	19.300	18.300	19.250	19.250	350,291
2026-06-03	19.170	19.950	18.400	18.820	18.820	378,669
2026-06-02	19.900	19.910	18.550	19.160	19.160	628,695
2026-06-01	20.520	21.000	19.500	19.910	19.910	541,023
2026-05-29	21.460	21.880	20.560	20.780	20.780	613,569
2026-05-28	21.480	22.280	21.180	21.440	21.440	610,099
2026-05-27	22.560	22.920	21.000	21.600	21.600	1,160,503
2026-05-26	21.320	23.460	20.920	22.680	22.680	1,571,248
2026-05-25	21.740	22.500	21.040	21.420	21.420	363,504
2026-05-22	21.740	21.740	20.680	21.740	21.740	713,520
2026-05-21	20.760	21.900	20.640	21.740	21.740	991,342
2026-05-20	20.980	21.100	20.040	20.840	20.840	801,957
2026-05-19	19.560	21.360	19.310	21.180	21.180	2,410,980
2026-05-18	19.000	19.540	18.340	19.500	19.500	783,883
2026-05-15	16.840	18.910	16.810	18.910	18.910	1,635,459
2026-05-13	17.750	17.750	16.180	17.320	17.320	683,017
2026-05-12	17.290	17.670	16.640	17.670	17.670	885,171
2026-05-11	17.010	17.460	16.440	17.270	17.270	1,025,485
2026-05-08	18.430	18.430	16.500	17.110	17.110	1,386,508
2026-05-07	19.270	20.140	18.540	18.540	18.540	697,181
2026-05-06	18.130	19.390	18.060	19.140	19.140	413,529
2026-05-05	18.310	18.700	17.780	18.130	18.130	551,398
2026-05-04	18.910	19.500	18.200	18.460	18.460	403,692
2026-04-30	18.010	19.170	18.010	18.800	18.800	214,566
2026-04-29	18.200	18.730	18.000	18.000	18.000	204,368

← NewerPage 2 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.