GomSpace Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	11.220	11.260	10.800	11.080	8.360	62,895
2022-01-11	10.900	11.220	10.640	11.220	8.466	93,118
2022-01-10	11.440	11.580	10.640	10.800	8.149	136,307
2022-01-07	11.940	11.940	11.120	11.440	8.632	152,504
2022-01-05	11.700	12.080	11.380	11.940	9.009	52,023
2022-01-04	12.180	12.180	11.320	11.340	8.557	276,351
2022-01-03	10.120	12.200	10.000	12.180	9.190	618,125
2021-12-30	10.200	10.380	10.080	10.120	7.636	437,000
2021-12-29	10.760	10.760	10.240	10.360	7.817	188,299
2021-12-28	10.600	10.800	10.240	10.560	7.968	209,858
2021-12-27	10.800	11.300	10.520	10.600	7.998	228,661
2021-12-23	10.480	10.780	10.460	10.760	8.119	187,860
2021-12-22	10.160	10.380	10.000	10.380	7.832	241,893
2021-12-21	10.500	10.660	9.950	10.160	7.666	270,409
2021-12-20	10.980	10.980	10.180	10.500	7.923	216,158
2021-12-17	10.900	11.200	10.640	10.980	8.285	47,018
2021-12-16	10.940	11.400	10.940	11.020	8.315	124,557
2021-12-15	10.700	11.400	10.700	10.940	8.255	93,170
2021-12-14	11.200	11.500	10.260	10.700	8.074	179,993
2021-12-13	11.520	11.520	11.160	11.180	8.436	115,372
2021-12-10	11.440	11.780	11.240	11.520	8.692	72,010
2021-12-09	11.480	11.860	11.240	11.440	8.632	104,032
2021-12-08	12.100	12.100	11.400	11.900	8.979	189,737
2021-12-07	11.260	12.180	11.260	11.940	9.009	273,440
2021-12-06	10.680	10.840	10.140	10.380	7.832	212,233
2021-12-03	11.000	11.000	10.560	10.680	8.059	82,656
2021-12-02	11.800	11.800	10.620	11.000	8.300	171,923
2021-12-01	11.420	11.800	11.220	11.760	8.873	104,845
2021-11-30	11.120	11.660	10.800	11.660	8.798	86,956
2021-11-29	11.200	11.980	10.700	11.120	8.391	237,884
2021-11-26	11.760	12.040	11.200	11.300	8.526	200,713
2021-11-25	11.800	12.280	11.800	12.060	9.100	51,318
2021-11-24	12.000	12.400	11.900	11.940	9.009	67,011
2021-11-23	12.500	12.500	11.960	11.960	9.024	87,010
2021-11-22	12.160	12.820	11.920	12.360	9.326	129,281
2021-11-19	11.980	13.000	11.960	12.400	9.356	216,859
2021-11-18	12.620	12.900	12.100	12.460	9.402	300,423
2021-11-17	12.340	12.640	11.940	12.240	9.236	120,743
2021-11-16	12.200	12.480	12.140	12.380	9.341	146,275
2021-11-15	12.100	12.580	11.760	12.120	9.145	179,309
2021-11-12	11.920	12.420	11.520	12.100	9.130	189,184
2021-11-11	12.000	12.120	11.580	11.920	8.994	196,064
2021-11-10	12.120	12.240	12.000	12.000	9.055	145,331
2021-11-09	11.860	12.240	11.700	12.100	9.130	155,995
2021-11-08	11.960	12.060	11.700	11.860	8.949	158,342
2021-11-05	12.220	12.220	11.960	11.960	9.024	56,983
2021-11-04	12.980	12.980	12.100	12.200	9.205	290,839
2021-11-03	12.720	13.080	12.420	12.720	9.598	135,667
2021-11-02	13.140	13.240	12.400	12.600	9.507	219,638
2021-11-01	12.900	13.260	12.860	13.180	9.945	126,171
2021-10-29	12.800	13.200	12.700	12.800	9.658	193,965
2021-10-28	12.300	13.200	12.260	12.680	9.568	244,383
2021-10-27	11.620	12.300	11.540	12.300	9.281	191,668
2021-10-26	13.000	13.580	11.500	11.720	8.843	712,537
2021-10-25	13.300	14.040	12.200	12.900	9.734	412,117
2021-10-22	12.600	13.200	12.600	13.060	9.854	221,743
2021-10-21	13.400	13.540	12.500	12.640	9.537	486,750

← NewerPage 21 of 21 · 1,257 trading days

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.