GomSpace Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	24.550	24.950	22.500	23.350	23.350	1,350,663
2026-01-29	25.350	25.550	24.000	24.400	24.400	660,148
2026-01-28	25.250	25.300	24.200	25.200	25.200	611,858
2026-01-27	24.350	25.750	24.300	25.000	25.000	1,067,320
2026-01-26	23.950	24.500	23.250	24.300	24.300	650,247
2026-01-23	24.200	24.600	23.300	23.950	23.950	666,720
2026-01-22	23.350	24.250	22.400	24.150	24.150	776,785
2026-01-21	24.050	24.300	22.400	23.000	23.000	1,062,920
2026-01-20	22.800	24.450	21.900	23.750	23.750	1,677,394
2026-01-19	21.000	23.350	20.200	22.450	22.450	1,857,889
2026-01-16	20.400	21.950	20.250	21.800	21.800	1,032,192
2026-01-15	20.100	20.450	19.600	20.350	20.350	419,769
2026-01-14	21.200	21.400	19.560	20.100	20.100	1,023,530
2026-01-13	21.700	21.950	20.000	21.200	21.200	1,610,127
2026-01-12	20.350	21.700	19.860	21.700	21.700	1,979,980
2026-01-09	19.180	20.400	19.180	19.780	19.780	1,073,692
2026-01-08	18.440	19.220	18.140	19.160	19.160	694,904
2026-01-07	17.760	18.600	17.200	18.400	18.400	818,105
2026-01-05	18.760	18.780	17.440	18.060	18.060	538,759
2026-01-02	16.960	18.500	16.540	18.500	18.500	1,483,913
2025-12-30	15.920	17.140	15.420	16.960	16.960	974,873
2025-12-29	15.860	16.160	15.400	15.940	15.940	337,358
2025-12-23	15.340	15.900	15.000	15.860	15.860	305,577
2025-12-22	15.720	15.780	15.000	15.380	15.380	308,414
2025-12-19	15.120	16.500	13.520	15.660	15.660	1,330,387
2025-12-18	14.900	15.220	14.500	15.060	15.060	282,188
2025-12-17	14.980	15.240	14.720	14.920	14.920	204,999
2025-12-16	15.260	15.420	14.840	14.980	14.980	301,614
2025-12-15	15.920	16.000	15.240	15.460	15.460	406,384
2025-12-12	15.800	16.780	15.760	15.900	15.900	527,243
2025-12-11	15.720	16.100	15.540	15.980	15.980	289,891
2025-12-10	16.120	16.180	15.500	15.740	15.740	196,475
2025-12-09	16.120	16.480	15.520	16.100	16.100	221,799
2025-12-08	16.020	16.340	15.700	16.140	16.140	360,789
2025-12-05	15.420	16.220	15.300	16.000	16.000	666,188
2025-12-04	15.100	15.560	14.940	15.340	15.340	214,862
2025-12-03	15.240	15.340	14.720	14.940	14.940	279,502
2025-12-02	15.640	15.820	15.040	15.400	15.400	278,283
2025-12-01	15.560	16.280	15.360	15.820	15.820	707,411
2025-11-28	15.780	15.780	15.200	15.540	15.540	265,939
2025-11-27	15.540	15.980	15.120	15.760	15.760	476,956
2025-11-26	14.880	15.460	14.800	15.440	15.440	337,599
2025-11-25	14.740	15.260	14.220	14.860	14.860	479,385
2025-11-24	14.760	15.100	13.540	14.000	14.000	644,999
2025-11-21	15.020	15.100	14.000	14.740	14.740	579,509
2025-11-20	15.020	15.440	14.780	15.100	15.100	255,884
2025-11-19	14.860	15.200	14.800	14.960	14.960	344,789
2025-11-18	15.400	15.500	14.800	14.880	14.880	374,971
2025-11-17	15.780	16.100	14.800	15.520	15.520	716,292
2025-11-14	15.580	16.480	15.000	15.740	15.740	722,248
2025-11-13	16.140	16.140	15.320	15.560	15.560	212,149
2025-11-12	15.740	15.940	15.140	15.500	15.500	381,469
2025-11-11	15.880	16.060	15.100	15.560	15.560	494,395
2025-11-10	15.220	16.320	15.220	15.580	15.580	442,182
2025-11-07	15.400	16.460	14.780	15.120	15.120	905,641
2025-11-06	16.500	17.600	15.580	15.580	15.580	714,112
2025-11-05	17.000	17.940	16.540	16.620	16.620	833,892
2025-11-04	18.860	18.880	17.040	17.100	17.100	1,154,833
2025-11-03	17.940	19.000	17.200	18.700	18.700	1,845,312
2025-10-31	16.920	18.040	16.920	17.980	17.980	727,529

← NewerPage 4 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.