GomSpace Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.030	18.770	17.900	18.060	18.060	342,599
2026-04-27	19.020	19.320	18.120	18.170	18.170	386,623
2026-04-24	20.160	20.200	18.500	18.610	18.610	579,842
2026-04-23	20.500	20.680	19.600	20.680	20.680	349,778
2026-04-22	20.200	21.240	19.400	20.660	20.660	1,036,728
2026-04-21	20.160	20.200	19.620	20.200	20.200	550,908
2026-04-20	19.740	20.380	19.290	20.040	20.040	514,728
2026-04-17	18.220	20.140	18.220	20.120	20.120	1,212,975
2026-04-16	18.260	18.480	18.000	18.230	18.230	617,351
2026-04-15	17.750	18.420	17.650	18.250	18.250	812,095
2026-04-14	17.120	18.270	17.010	18.030	18.030	918,992
2026-04-13	16.750	17.170	16.150	16.900	16.900	334,836
2026-04-10	16.990	17.360	16.520	16.770	16.770	423,137
2026-04-09	16.860	16.950	16.100	16.940	16.940	340,573
2026-04-08	16.430	17.140	16.410	16.920	16.920	749,872
2026-04-07	15.500	16.340	15.500	15.940	15.940	699,401
2026-04-02	16.000	16.000	15.360	15.360	15.360	168,571
2026-04-01	15.440	16.600	15.440	16.340	16.340	608,796
2026-03-31	14.820	15.640	14.820	15.520	15.520	466,630
2026-03-30	14.420	14.920	14.140	14.780	14.780	619,409
2026-03-27	15.440	15.700	14.900	14.940	14.940	316,390
2026-03-26	16.340	16.340	15.200	15.420	15.420	464,592
2026-03-25	15.000	16.560	15.000	16.340	16.340	740,243
2026-03-24	15.500	15.540	14.820	15.000	15.000	479,706
2026-03-23	14.680	16.500	13.980	15.280	15.280	1,271,573
2026-03-20	15.640	15.880	15.000	15.080	15.080	599,621
2026-03-19	16.000	16.100	15.200	15.640	15.640	536,289
2026-03-18	16.380	16.900	16.060	16.160	16.160	411,667
2026-03-17	16.260	17.040	15.680	16.220	16.220	825,687
2026-03-16	15.880	16.400	15.000	16.260	16.260	731,545
2026-03-13	17.020	17.280	16.080	16.560	16.560	615,908
2026-03-12	17.600	17.740	16.820	17.300	17.300	463,322
2026-03-11	17.820	17.840	16.880	17.600	17.600	620,703
2026-03-10	17.280	17.600	16.620	17.280	17.280	266,566
2026-03-09	17.160	17.340	16.340	17.280	17.280	911,286
2026-03-06	18.060	18.980	17.180	17.620	17.620	790,944
2026-03-05	18.900	19.320	18.000	18.080	18.080	655,574
2026-03-04	17.320	18.940	17.200	18.700	18.700	1,109,084
2026-03-03	17.720	17.720	16.780	17.460	17.460	802,698
2026-03-02	17.800	18.400	16.320	18.040	18.040	947,354
2026-02-27	20.150	20.400	18.040	18.440	18.440	1,403,589
2026-02-26	20.650	21.050	19.740	20.150	20.150	261,881
2026-02-25	19.840	20.700	19.840	20.650	20.650	239,996
2026-02-24	20.300	20.750	19.700	19.820	19.820	562,168
2026-02-23	22.750	23.700	20.000	20.150	20.150	1,262,451
2026-02-20	22.550	23.450	22.100	22.700	22.700	665,508
2026-02-19	22.000	22.900	21.500	22.200	22.200	694,327
2026-02-18	20.750	21.500	20.700	21.150	21.150	302,044
2026-02-17	20.650	21.200	20.200	20.800	20.800	238,652
2026-02-16	21.150	21.250	20.500	20.600	20.600	257,575
2026-02-13	20.950	21.300	20.500	21.150	21.150	257,529
2026-02-12	21.950	21.950	20.750	20.950	20.950	249,708
2026-02-11	22.350	22.500	21.250	21.600	21.600	436,177
2026-02-10	22.500	22.900	22.000	22.300	22.300	393,528
2026-02-09	21.750	22.550	21.250	22.250	22.250	680,732
2026-02-06	21.200	21.300	20.350	21.000	21.000	333,609
2026-02-05	20.250	21.800	20.250	21.000	21.000	939,028
2026-02-04	21.250	21.600	20.100	20.650	20.650	1,014,562
2026-02-03	22.900	23.450	20.950	21.400	21.400	1,133,336
2026-02-02	23.250	23.250	20.100	22.850	22.850	1,171,377

← NewerPage 3 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.