GomSpace Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9.040 | 9.860 | 8.650 | 9.820 | 9.820 | 684,083 |
| 2025-05-12 | 9.940 | 10.320 | 8.850 | 9.050 | 9.050 | 919,156 |
| 2025-05-09 | 9.990 | 10.100 | 9.540 | 9.880 | 9.880 | 883,613 |
| 2025-05-08 | 9.480 | 9.990 | 8.900 | 9.990 | 9.990 | 952,982 |
| 2025-05-07 | 7.730 | 9.490 | 7.730 | 9.450 | 9.450 | 3,078,315 |
| 2025-05-06 | 7.760 | 8.170 | 7.500 | 7.700 | 7.700 | 454,112 |
| 2025-05-05 | 7.390 | 7.790 | 7.310 | 7.720 | 7.720 | 625,860 |
| 2025-05-02 | 7.300 | 7.390 | 7.160 | 7.390 | 7.390 | 403,348 |
| 2025-04-30 | 7.210 | 7.400 | 7.110 | 7.370 | 7.370 | 155,519 |
| 2025-04-29 | 7.240 | 7.400 | 7.100 | 7.240 | 7.240 | 358,247 |
| 2025-04-28 | 7.350 | 7.740 | 7.280 | 7.280 | 7.280 | 348,836 |
| 2025-04-25 | 7.310 | 7.450 | 7.160 | 7.340 | 7.340 | 265,439 |
| 2025-04-24 | 7.450 | 7.680 | 7.030 | 7.310 | 7.310 | 526,944 |
| 2025-04-23 | 6.990 | 7.400 | 6.850 | 7.340 | 7.340 | 588,560 |
| 2025-04-22 | 7.130 | 7.130 | 6.550 | 6.990 | 6.990 | 1,128,492 |
| 2025-04-17 | 7.170 | 7.170 | 6.960 | 7.030 | 7.030 | 80,024 |
| 2025-04-16 | 7.260 | 7.360 | 7.010 | 7.180 | 7.180 | 237,041 |
| 2025-04-15 | 7.570 | 7.730 | 7.100 | 7.300 | 7.300 | 462,842 |
| 2025-04-14 | 7.700 | 7.870 | 7.320 | 7.510 | 7.510 | 309,949 |
| 2025-04-11 | 7.350 | 7.600 | 7.310 | 7.550 | 7.550 | 383,094 |
| 2025-04-10 | 7.760 | 7.880 | 7.200 | 7.340 | 7.340 | 856,955 |
| 2025-04-09 | 6.900 | 6.900 | 6.550 | 6.880 | 6.880 | 448,520 |
| 2025-04-08 | 6.950 | 7.260 | 6.800 | 6.910 | 6.910 | 827,548 |
| 2025-04-07 | 6.130 | 6.890 | 5.600 | 6.520 | 6.520 | 1,733,354 |
| 2025-04-04 | 7.700 | 7.700 | 6.380 | 6.660 | 6.660 | 1,159,917 |
| 2025-04-03 | 7.330 | 7.920 | 7.030 | 7.400 | 7.400 | 576,048 |
| 2025-04-02 | 7.700 | 7.920 | 7.240 | 7.330 | 7.330 | 406,388 |
| 2025-04-01 | 7.310 | 7.740 | 7.310 | 7.700 | 7.700 | 309,121 |
| 2025-03-31 | 7.330 | 7.880 | 7.240 | 7.270 | 7.270 | 325,835 |
| 2025-03-28 | 7.560 | 7.940 | 7.290 | 7.330 | 7.330 | 637,862 |
| 2025-03-27 | 8.040 | 8.090 | 7.400 | 7.560 | 7.560 | 1,245,735 |
| 2025-03-26 | 8.550 | 8.570 | 7.950 | 8.100 | 8.100 | 1,031,796 |
| 2025-03-25 | 9.280 | 9.280 | 8.450 | 8.600 | 8.600 | 995,211 |
| 2025-03-24 | 9.400 | 9.580 | 8.810 | 9.290 | 9.290 | 1,129,869 |
| 2025-03-21 | 8.720 | 9.400 | 8.610 | 9.400 | 9.400 | 1,150,202 |
| 2025-03-20 | 8.780 | 8.920 | 8.240 | 8.720 | 8.720 | 899,653 |
| 2025-03-19 | 8.000 | 9.100 | 8.000 | 8.720 | 8.720 | 2,781,330 |
| 2025-03-18 | 8.230 | 8.340 | 7.580 | 7.580 | 7.580 | 1,203,009 |
| 2025-03-17 | 7.500 | 8.390 | 7.500 | 8.180 | 8.180 | 1,784,037 |
| 2025-03-14 | 6.860 | 7.300 | 6.680 | 7.180 | 7.180 | 1,394,691 |
| 2025-03-13 | 7.220 | 7.310 | 6.500 | 6.570 | 6.570 | 1,261,503 |
| 2025-03-12 | 6.930 | 7.440 | 6.800 | 7.200 | 7.200 | 1,538,760 |
| 2025-03-11 | 6.440 | 7.090 | 5.790 | 6.890 | 6.890 | 2,203,340 |
| 2025-03-10 | 8.090 | 8.490 | 6.250 | 6.800 | 6.800 | 4,163,086 |
| 2025-03-07 | 7.240 | 8.980 | 7.100 | 7.900 | 7.900 | 6,038,337 |
| 2025-03-06 | 6.500 | 7.450 | 6.170 | 6.910 | 6.910 | 3,639,615 |
| 2025-03-05 | 5.200 | 6.330 | 5.190 | 6.320 | 6.320 | 2,665,552 |
| 2025-03-04 | 4.600 | 5.200 | 4.600 | 5.050 | 5.050 | 1,548,753 |
| 2025-03-03 | 4.250 | 4.600 | 4.250 | 4.600 | 4.600 | 313,217 |
| 2025-02-28 | 4.390 | 4.390 | 4.250 | 4.250 | 4.250 | 40,386 |
| 2025-02-27 | 4.385 | 4.390 | 4.275 | 4.355 | 4.355 | 58,689 |
| 2025-02-26 | 4.230 | 4.390 | 4.230 | 4.345 | 4.345 | 161,526 |
| 2025-02-25 | 4.170 | 4.310 | 4.150 | 4.225 | 4.225 | 172,303 |
| 2025-02-24 | 4.000 | 4.170 | 3.940 | 4.170 | 4.170 | 132,067 |
| 2025-02-21 | 3.925 | 4.150 | 3.900 | 4.010 | 4.010 | 393,235 |
| 2025-02-20 | 3.900 | 4.100 | 3.900 | 4.085 | 4.085 | 293,559 |
| 2025-02-19 | 3.855 | 3.900 | 3.855 | 3.870 | 3.870 | 35,460 |
| 2025-02-18 | 3.945 | 3.975 | 3.810 | 3.855 | 3.855 | 97,236 |
| 2025-02-17 | 3.900 | 4.000 | 3.900 | 3.910 | 3.910 | 72,239 |
| 2025-02-14 | 4.390 | 4.395 | 3.760 | 3.760 | 3.760 | 908,221 |
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.