GomSpace Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	16.920	18.040	16.920	17.980	17.980	727,529
2025-10-30	17.240	17.600	16.280	16.660	16.660	777,808
2025-10-29	17.560	18.220	17.060	17.240	17.240	335,625
2025-10-28	16.940	18.460	16.740	17.440	17.440	1,142,478
2025-10-27	17.300	17.880	16.700	16.980	16.980	638,561
2025-10-24	17.280	17.900	16.940	17.300	17.300	702,770
2025-10-23	16.180	17.540	15.700	16.780	16.780	567,304
2025-10-22	17.020	17.640	15.960	15.980	15.980	695,699
2025-10-21	17.840	17.920	16.940	17.000	17.000	739,348
2025-10-20	16.120	18.000	16.120	17.720	17.720	1,511,402
2025-10-17	16.520	16.520	15.000	16.060	16.060	1,322,582
2025-10-16	14.620	16.800	14.500	16.680	16.680	3,698,186
2025-10-15	12.820	13.620	12.680	12.940	12.940	464,517
2025-10-14	12.940	13.120	12.500	12.580	12.580	909,154
2025-10-13	13.560	13.560	12.940	12.960	12.960	532,013
2025-10-10	14.040	14.140	13.580	13.580	13.580	339,855
2025-10-09	14.520	14.880	13.800	14.040	14.040	402,284
2025-10-08	13.720	14.860	13.720	14.300	14.300	666,807
2025-10-07	13.720	14.600	13.600	13.640	13.640	509,583
2025-10-06	14.000	14.260	13.440	13.720	13.720	565,995
2025-10-03	13.980	14.380	13.900	14.000	14.000	637,450
2025-10-02	13.780	13.980	13.720	13.860	13.860	252,857
2025-10-01	14.060	14.180	13.600	13.600	13.600	331,000
2025-09-30	14.300	14.580	13.800	14.180	14.180	584,454
2025-09-29	13.300	14.360	13.300	14.300	14.300	1,198,641
2025-09-26	13.780	13.780	12.900	13.080	13.080	413,965
2025-09-25	12.580	13.700	12.500	13.560	13.560	829,316
2025-09-24	11.960	13.100	11.820	12.580	12.580	920,973
2025-09-23	12.020	12.380	11.960	11.980	11.980	426,678
2025-09-22	12.520	12.600	11.740	12.300	12.300	726,150
2025-09-19	12.260	12.680	12.240	12.520	12.520	396,683
2025-09-18	12.040	12.400	11.820	12.180	12.180	563,976
2025-09-17	12.020	12.420	11.800	12.000	12.000	809,282
2025-09-16	12.600	12.780	12.000	12.060	12.060	672,379
2025-09-15	13.260	13.440	12.520	12.600	12.600	734,972
2025-09-12	13.200	13.900	13.160	13.240	13.240	716,105
2025-09-11	12.700	13.320	12.700	13.080	13.080	536,497
2025-09-10	12.500	13.280	12.500	12.680	12.680	582,199
2025-09-09	13.000	13.120	12.200	12.480	12.480	884,570
2025-09-08	13.980	14.280	12.760	13.020	13.020	1,416,936
2025-09-05	13.060	14.180	12.820	13.960	13.960	1,113,101
2025-09-04	12.500	13.460	12.500	13.080	13.080	1,032,942
2025-09-03	13.380	13.860	12.720	12.760	12.760	1,764,767
2025-09-02	14.000	15.120	13.080	13.960	13.960	2,559,994
2025-09-01	16.040	17.480	14.540	14.620	14.620	2,294,404
2025-08-29	15.340	17.000	15.300	16.040	16.040	3,836,207
2025-08-28	12.960	15.420	12.140	15.340	15.340	2,685,382
2025-08-27	12.840	14.320	12.620	13.100	13.100	2,314,046
2025-08-26	12.360	12.400	11.760	11.780	11.780	712,014
2025-08-25	12.400	13.240	12.280	12.340	12.340	871,062
2025-08-22	11.800	12.680	11.560	12.400	12.400	946,475
2025-08-21	11.000	11.660	10.980	11.560	11.560	397,913
2025-08-20	11.280	11.300	10.780	11.060	11.060	487,258
2025-08-19	11.380	11.560	11.120	11.280	11.280	420,940
2025-08-18	12.080	12.140	11.160	11.380	11.380	699,552
2025-08-15	12.140	12.440	11.560	12.040	12.040	671,199
2025-08-14	10.660	12.620	10.600	12.060	12.060	1,982,606
2025-08-13	11.040	11.200	10.500	10.660	10.660	648,237
2025-08-12	10.300	11.120	10.200	10.960	10.960	876,277
2025-08-11	11.000	11.560	10.180	10.300	10.300	1,021,793

← NewerPage 5 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.