GomSpace Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	11.360	11.480	11.040	11.060	8.345	66,966
2022-04-05	11.400	11.440	11.000	11.360	8.572	61,180
2022-04-04	10.980	11.500	10.740	11.400	8.602	95,328
2022-04-01	11.200	11.200	10.840	11.040	8.330	31,456
2022-03-31	11.240	11.240	10.700	11.200	8.451	52,744
2022-03-30	10.700	11.220	10.700	10.960	8.270	35,576
2022-03-29	10.700	11.000	10.340	10.700	8.074	54,975
2022-03-28	10.600	10.960	10.600	10.720	8.089	9,870
2022-03-25	10.440	11.200	10.300	10.680	8.059	36,781
2022-03-24	11.160	11.380	10.800	10.800	8.149	85,049
2022-03-23	11.080	11.560	11.040	11.160	8.421	34,711
2022-03-22	11.500	11.880	11.040	11.440	8.632	61,530
2022-03-21	9.990	12.180	9.990	11.500	8.677	531,363
2022-03-18	9.710	10.060	9.710	9.980	7.530	43,832
2022-03-17	9.990	10.080	9.710	9.970	7.523	24,130
2022-03-16	9.970	9.980	9.510	9.780	7.379	69,231
2022-03-15	9.640	9.960	9.550	9.860	7.440	58,724
2022-03-14	9.800	10.000	9.520	9.970	7.523	29,990
2022-03-11	9.510	10.000	9.460	9.990	7.538	74,425
2022-03-10	9.280	9.940	9.280	9.510	7.176	45,616
2022-03-09	9.920	9.920	9.380	9.560	7.213	54,625
2022-03-08	10.020	10.160	9.540	9.920	7.485	44,781
2022-03-07	9.870	10.180	9.560	9.850	7.432	99,907
2022-03-04	10.000	10.200	9.610	9.810	7.402	65,455
2022-03-03	10.180	10.200	9.650	9.750	7.357	43,254
2022-03-02	10.140	10.200	9.750	10.000	7.545	42,557
2022-03-01	10.200	10.200	9.700	10.140	7.651	78,535
2022-02-28	9.000	10.100	9.000	10.100	7.621	183,753
2022-02-25	8.700	9.320	8.700	9.230	6.965	94,775
2022-02-24	9.000	9.190	8.400	8.600	6.489	365,820
2022-02-23	9.200	9.600	9.200	9.540	7.198	943,131
2022-02-22	9.590	9.890	9.170	9.670	7.296	166,433
2022-02-21	10.100	10.100	9.400	9.600	7.244	152,708
2022-02-18	10.000	10.200	9.840	9.910	7.478	86,275
2022-02-17	10.300	10.340	9.800	10.320	7.787	84,590
2022-02-16	10.300	10.340	10.040	10.240	7.727	31,699
2022-02-15	9.750	10.500	9.750	10.240	7.727	93,590
2022-02-14	9.980	10.000	9.680	9.750	7.357	108,422
2022-02-11	10.320	10.380	10.000	10.000	7.545	37,120
2022-02-10	10.500	10.500	9.900	10.300	7.772	112,085
2022-02-09	10.700	10.700	10.080	10.520	7.938	120,616
2022-02-08	10.260	10.760	9.940	10.660	8.043	103,847
2022-02-07	10.300	10.380	9.930	10.260	7.742	56,628
2022-02-04	10.000	10.480	9.920	10.000	7.545	73,577
2022-02-03	10.500	10.500	10.000	10.120	7.636	63,821
2022-02-02	10.360	11.100	10.280	10.500	7.923	155,027
2022-02-01	10.400	11.880	9.400	10.400	7.847	416,034
2022-01-31	10.480	10.480	10.040	10.420	7.862	60,765
2022-01-28	10.200	10.480	9.530	10.280	7.757	107,197
2022-01-27	10.000	10.440	10.000	10.200	7.696	51,086
2022-01-26	10.360	10.460	9.950	10.120	7.636	114,815
2022-01-25	9.900	10.680	9.850	10.200	7.696	79,200
2022-01-24	10.420	10.920	9.290	9.680	7.304	324,788
2022-01-21	10.540	11.000	10.500	10.880	8.209	66,985
2022-01-20	10.520	11.000	10.400	10.760	8.119	94,865
2022-01-19	11.200	11.200	10.500	10.620	8.013	91,054
2022-01-18	10.880	11.160	10.380	11.120	8.391	60,712
2022-01-17	11.220	11.220	10.700	10.880	8.209	98,279
2022-01-14	11.060	11.220	10.800	11.000	8.300	52,469
2022-01-13	10.960	11.240	10.820	11.040	8.330	55,645

← NewerPage 20 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.