GomSpace Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.300 | 4.390 | 4.115 | 4.295 | 4.295 | 111,964 |
| 2025-02-12 | 4.330 | 4.330 | 4.150 | 4.295 | 4.295 | 88,469 |
| 2025-02-11 | 4.270 | 4.365 | 4.200 | 4.330 | 4.330 | 67,289 |
| 2025-02-10 | 4.365 | 4.375 | 4.120 | 4.265 | 4.265 | 182,036 |
| 2025-02-07 | 3.985 | 4.200 | 3.835 | 4.200 | 4.200 | 198,366 |
| 2025-02-06 | 3.900 | 3.930 | 3.790 | 3.850 | 3.850 | 187,883 |
| 2025-02-05 | 3.815 | 3.935 | 3.815 | 3.900 | 3.900 | 106,641 |
| 2025-02-04 | 3.805 | 3.880 | 3.760 | 3.805 | 3.805 | 174,473 |
| 2025-02-03 | 3.990 | 3.990 | 3.760 | 3.810 | 3.810 | 279,232 |
| 2025-01-31 | 3.995 | 3.995 | 3.900 | 3.985 | 3.985 | 115,190 |
| 2025-01-30 | 3.905 | 3.995 | 3.830 | 3.955 | 3.955 | 159,369 |
| 2025-01-29 | 3.840 | 4.000 | 3.830 | 3.925 | 3.925 | 269,131 |
| 2025-01-28 | 3.880 | 4.000 | 3.835 | 3.860 | 3.860 | 247,958 |
| 2025-01-27 | 3.870 | 3.970 | 3.870 | 3.885 | 3.885 | 49,367 |
| 2025-01-24 | 3.900 | 3.965 | 3.870 | 3.895 | 3.895 | 95,793 |
| 2025-01-23 | 3.985 | 3.985 | 3.890 | 3.900 | 3.900 | 81,237 |
| 2025-01-22 | 4.065 | 4.080 | 3.935 | 3.985 | 3.985 | 106,266 |
| 2025-01-21 | 3.975 | 4.065 | 3.965 | 4.000 | 4.000 | 58,844 |
| 2025-01-20 | 3.900 | 4.080 | 3.895 | 3.980 | 3.980 | 153,130 |
| 2025-01-17 | 4.005 | 4.100 | 3.790 | 3.895 | 3.895 | 308,080 |
| 2025-01-16 | 4.150 | 4.185 | 4.000 | 4.065 | 4.065 | 71,118 |
| 2025-01-15 | 4.245 | 4.310 | 4.150 | 4.150 | 4.150 | 113,265 |
| 2025-01-14 | 4.205 | 4.380 | 4.205 | 4.245 | 4.245 | 75,204 |
| 2025-01-13 | 4.315 | 4.320 | 4.205 | 4.210 | 4.210 | 108,434 |
| 2025-01-10 | 4.240 | 4.500 | 4.240 | 4.410 | 4.410 | 102,597 |
| 2025-01-09 | 4.330 | 4.395 | 4.265 | 4.355 | 4.355 | 29,314 |
| 2025-01-08 | 4.230 | 4.600 | 4.230 | 4.330 | 4.330 | 203,501 |
| 2025-01-07 | 4.450 | 4.455 | 4.200 | 4.270 | 4.270 | 408,591 |
| 2025-01-03 | 4.290 | 4.560 | 4.290 | 4.455 | 4.455 | 102,398 |
| 2025-01-02 | 4.400 | 4.625 | 4.135 | 4.310 | 4.310 | 126,440 |
| 2024-12-30 | 4.370 | 4.460 | 4.100 | 4.315 | 4.315 | 288,559 |
| 2024-12-27 | 4.450 | 4.640 | 4.200 | 4.370 | 4.370 | 273,459 |
| 2024-12-23 | 4.070 | 4.885 | 4.070 | 4.480 | 4.480 | 169,956 |
| 2024-12-20 | 4.900 | 4.900 | 4.440 | 4.500 | 4.500 | 398,953 |
| 2024-12-19 | 4.905 | 5.140 | 4.815 | 4.895 | 4.895 | 239,149 |
| 2024-12-18 | 4.950 | 5.180 | 4.900 | 5.160 | 5.160 | 133,996 |
| 2024-12-17 | 5.100 | 5.190 | 4.905 | 5.050 | 5.050 | 212,443 |
| 2024-12-16 | 4.840 | 4.900 | 4.750 | 4.840 | 4.840 | 93,009 |
| 2024-12-13 | 5.000 | 5.060 | 4.920 | 4.955 | 4.955 | 32,466 |
| 2024-12-12 | 4.955 | 5.070 | 4.845 | 5.070 | 5.070 | 39,271 |
| 2024-12-11 | 4.815 | 5.080 | 4.815 | 5.030 | 5.030 | 44,631 |
| 2024-12-10 | 4.760 | 4.995 | 4.750 | 4.950 | 4.950 | 84,486 |
| 2024-12-09 | 5.200 | 5.270 | 4.750 | 4.885 | 4.885 | 217,820 |
| 2024-12-06 | 5.040 | 5.290 | 5.020 | 5.240 | 5.240 | 190,995 |
| 2024-12-05 | 5.080 | 5.200 | 4.980 | 5.180 | 5.180 | 217,331 |
| 2024-12-04 | 4.980 | 5.100 | 4.745 | 5.080 | 5.080 | 531,641 |
| 2024-12-03 | 4.600 | 4.945 | 4.520 | 4.700 | 4.700 | 407,456 |
| 2024-12-02 | 4.500 | 4.630 | 4.500 | 4.605 | 4.605 | 80,774 |
| 2024-11-29 | 4.565 | 4.610 | 4.460 | 4.580 | 4.580 | 95,253 |
| 2024-11-28 | 4.450 | 4.620 | 4.450 | 4.565 | 4.565 | 80,532 |
| 2024-11-27 | 4.405 | 4.760 | 4.405 | 4.565 | 4.565 | 128,049 |
| 2024-11-26 | 4.490 | 4.490 | 4.345 | 4.450 | 4.450 | 63,620 |
| 2024-11-25 | 4.405 | 4.540 | 4.400 | 4.500 | 4.500 | 73,118 |
| 2024-11-22 | 4.390 | 4.500 | 4.295 | 4.490 | 4.490 | 68,552 |
| 2024-11-21 | 4.145 | 4.390 | 4.020 | 4.390 | 4.390 | 84,820 |
| 2024-11-20 | 4.020 | 4.270 | 4.020 | 4.145 | 4.145 | 55,960 |
| 2024-11-19 | 3.990 | 4.315 | 3.990 | 4.155 | 4.155 | 78,422 |
| 2024-11-18 | 4.000 | 4.220 | 3.990 | 3.990 | 3.990 | 17,556 |
| 2024-11-15 | 3.990 | 4.265 | 3.990 | 4.000 | 4.000 | 84,721 |
| 2024-11-14 | 4.150 | 4.265 | 4.005 | 4.080 | 4.080 | 41,283 |
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.