GomSpace Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 11.800 | 11.900 | 10.920 | 11.140 | 11.140 | 1,018,103 |
| 2025-08-07 | 10.960 | 12.060 | 10.540 | 11.640 | 11.640 | 1,406,521 |
| 2025-08-06 | 12.240 | 12.720 | 10.500 | 10.960 | 10.960 | 2,595,761 |
| 2025-08-05 | 13.080 | 13.200 | 11.500 | 12.260 | 12.260 | 1,652,637 |
| 2025-08-04 | 14.100 | 14.380 | 11.600 | 13.080 | 13.080 | 4,184,247 |
| 2025-08-01 | 14.920 | 15.320 | 14.000 | 14.420 | 14.420 | 1,528,518 |
| 2025-07-31 | 16.040 | 16.060 | 14.840 | 15.000 | 15.000 | 1,667,301 |
| 2025-07-30 | 16.500 | 16.880 | 15.900 | 16.080 | 16.080 | 863,972 |
| 2025-07-29 | 18.060 | 18.420 | 16.340 | 16.500 | 16.500 | 1,623,473 |
| 2025-07-28 | 18.100 | 19.360 | 17.540 | 17.980 | 17.980 | 1,714,613 |
| 2025-07-25 | 18.000 | 18.300 | 17.200 | 17.440 | 17.440 | 871,392 |
| 2025-07-24 | 18.020 | 18.040 | 17.020 | 17.400 | 17.400 | 633,002 |
| 2025-07-23 | 17.120 | 18.100 | 17.000 | 18.020 | 18.020 | 615,395 |
| 2025-07-22 | 16.800 | 17.500 | 15.960 | 17.080 | 17.080 | 774,549 |
| 2025-07-21 | 17.500 | 18.500 | 16.780 | 16.800 | 16.800 | 774,190 |
| 2025-07-18 | 17.220 | 18.040 | 16.660 | 17.460 | 17.460 | 1,165,181 |
| 2025-07-17 | 15.460 | 17.420 | 15.260 | 17.060 | 17.060 | 1,417,036 |
| 2025-07-16 | 15.000 | 15.920 | 14.780 | 15.200 | 15.200 | 1,155,054 |
| 2025-07-15 | 14.840 | 15.680 | 14.600 | 14.900 | 14.900 | 1,937,828 |
| 2025-07-14 | 18.000 | 18.000 | 14.480 | 14.880 | 14.880 | 4,407,260 |
| 2025-07-11 | 19.020 | 19.620 | 17.000 | 18.140 | 18.140 | 2,660,571 |
| 2025-07-10 | 22.100 | 22.100 | 18.560 | 19.040 | 19.040 | 4,124,807 |
| 2025-07-09 | 20.150 | 22.250 | 20.150 | 22.200 | 22.200 | 2,152,809 |
| 2025-07-08 | 19.400 | 21.750 | 19.060 | 20.050 | 20.050 | 2,725,092 |
| 2025-07-07 | 18.500 | 19.300 | 18.100 | 19.300 | 19.300 | 1,313,981 |
| 2025-07-04 | 17.100 | 18.600 | 16.860 | 18.480 | 18.480 | 1,497,012 |
| 2025-07-03 | 17.460 | 17.960 | 16.900 | 17.100 | 17.100 | 565,245 |
| 2025-07-02 | 16.900 | 17.560 | 16.620 | 17.200 | 17.200 | 832,076 |
| 2025-07-01 | 17.720 | 17.940 | 16.800 | 16.840 | 16.840 | 943,305 |
| 2025-06-30 | 16.120 | 18.000 | 16.100 | 17.680 | 17.680 | 1,553,732 |
| 2025-06-27 | 16.840 | 18.000 | 16.000 | 16.200 | 16.200 | 1,709,957 |
| 2025-06-26 | 14.660 | 17.680 | 14.640 | 16.840 | 16.840 | 4,128,871 |
| 2025-06-25 | 13.440 | 14.100 | 13.380 | 13.640 | 13.640 | 562,268 |
| 2025-06-24 | 13.100 | 13.580 | 12.760 | 13.400 | 13.400 | 840,250 |
| 2025-06-23 | 14.520 | 14.980 | 12.580 | 12.900 | 12.900 | 1,350,397 |
| 2025-06-19 | 14.580 | 14.860 | 14.200 | 14.520 | 14.520 | 376,893 |
| 2025-06-18 | 14.860 | 15.040 | 14.180 | 14.740 | 14.740 | 784,566 |
| 2025-06-17 | 14.560 | 14.960 | 14.100 | 14.880 | 14.880 | 675,352 |
| 2025-06-16 | 14.860 | 15.060 | 14.100 | 14.560 | 14.560 | 905,141 |
| 2025-06-13 | 14.540 | 14.960 | 14.360 | 14.800 | 14.800 | 684,352 |
| 2025-06-12 | 14.500 | 14.740 | 14.000 | 14.500 | 14.500 | 641,201 |
| 2025-06-11 | 13.140 | 14.780 | 12.740 | 14.460 | 14.460 | 1,373,935 |
| 2025-06-10 | 14.220 | 14.400 | 13.100 | 13.280 | 13.280 | 941,268 |
| 2025-06-09 | 14.000 | 14.340 | 13.380 | 14.180 | 14.180 | 797,152 |
| 2025-06-05 | 14.220 | 14.220 | 13.400 | 13.940 | 13.940 | 945,880 |
| 2025-06-04 | 13.520 | 14.280 | 13.240 | 14.160 | 14.160 | 1,421,817 |
| 2025-06-03 | 13.960 | 13.960 | 12.620 | 13.380 | 13.380 | 1,609,814 |
| 2025-06-02 | 13.000 | 14.240 | 12.600 | 13.940 | 13.940 | 1,789,161 |
| 2025-05-30 | 12.000 | 13.520 | 12.000 | 13.300 | 13.300 | 1,788,489 |
| 2025-05-28 | 11.900 | 12.000 | 11.440 | 11.960 | 11.960 | 912,825 |
| 2025-05-27 | 11.080 | 12.000 | 10.940 | 11.900 | 11.900 | 1,679,518 |
| 2025-05-26 | 10.940 | 11.420 | 10.600 | 10.800 | 10.800 | 1,387,863 |
| 2025-05-23 | 10.540 | 11.020 | 10.000 | 10.600 | 10.600 | 1,209,539 |
| 2025-05-22 | 10.000 | 10.580 | 9.680 | 10.360 | 10.360 | 1,075,720 |
| 2025-05-21 | 9.260 | 10.080 | 9.260 | 10.060 | 10.060 | 916,830 |
| 2025-05-20 | 8.910 | 9.600 | 8.800 | 9.230 | 9.230 | 634,172 |
| 2025-05-19 | 8.970 | 9.290 | 8.710 | 8.800 | 8.800 | 347,542 |
| 2025-05-16 | 9.220 | 9.340 | 8.740 | 8.980 | 8.980 | 312,919 |
| 2025-05-15 | 9.220 | 9.630 | 9.130 | 9.160 | 9.160 | 315,039 |
| 2025-05-14 | 9.820 | 9.820 | 9.200 | 9.220 | 9.220 | 378,219 |
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.