GomSpace Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.090 | 4.295 | 4.025 | 4.095 | 4.095 | 125,547 |
| 2024-11-12 | 3.995 | 4.245 | 3.990 | 4.190 | 4.190 | 153,864 |
| 2024-11-11 | 4.150 | 4.395 | 3.815 | 3.995 | 3.995 | 171,271 |
| 2024-11-08 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 109,998 |
| 2024-11-07 | 4.080 | 4.200 | 3.815 | 3.995 | 3.995 | 54,112 |
| 2024-11-06 | 4.110 | 4.295 | 3.995 | 4.220 | 4.220 | 44,481 |
| 2024-11-05 | 4.215 | 4.355 | 4.060 | 4.280 | 4.280 | 34,649 |
| 2024-11-04 | 4.375 | 4.460 | 4.105 | 4.350 | 4.350 | 213,394 |
| 2024-11-01 | 4.210 | 4.450 | 4.210 | 4.395 | 4.395 | 71,085 |
| 2024-10-31 | 3.780 | 4.340 | 3.780 | 4.085 | 4.085 | 243,788 |
| 2024-10-30 | 3.780 | 3.920 | 3.755 | 3.755 | 3.755 | 235,119 |
| 2024-10-29 | 3.800 | 3.930 | 3.740 | 3.765 | 3.765 | 182,041 |
| 2024-10-28 | 4.040 | 4.070 | 3.600 | 3.780 | 3.780 | 584,422 |
| 2024-10-25 | 4.080 | 4.215 | 4.005 | 4.070 | 4.070 | 95,460 |
| 2024-10-24 | 4.200 | 4.220 | 4.050 | 4.100 | 4.100 | 146,244 |
| 2024-10-23 | 4.240 | 4.400 | 4.200 | 4.245 | 4.245 | 94,754 |
| 2024-10-22 | 4.350 | 4.490 | 4.230 | 4.230 | 4.230 | 148,657 |
| 2024-10-21 | 4.715 | 4.715 | 4.450 | 4.450 | 4.450 | 72,775 |
| 2024-10-18 | 4.480 | 4.875 | 4.480 | 4.555 | 4.555 | 162,923 |
| 2024-10-17 | 4.345 | 4.535 | 4.345 | 4.480 | 4.480 | 139,543 |
| 2024-10-16 | 4.200 | 4.665 | 4.200 | 4.540 | 4.540 | 87,548 |
| 2024-10-15 | 4.500 | 4.870 | 4.460 | 4.715 | 4.715 | 105,659 |
| 2024-10-14 | 4.460 | 4.580 | 4.460 | 4.565 | 4.565 | 71,389 |
| 2024-10-11 | 4.775 | 4.775 | 4.400 | 4.465 | 4.465 | 76,082 |
| 2024-10-10 | 4.690 | 4.805 | 4.510 | 4.590 | 4.590 | 91,365 |
| 2024-10-09 | 4.845 | 4.845 | 4.510 | 4.690 | 4.690 | 97,870 |
| 2024-10-08 | 4.495 | 4.795 | 4.490 | 4.500 | 4.500 | 170,386 |
| 2024-10-07 | 4.300 | 4.390 | 4.300 | 4.390 | 4.390 | 67,640 |
| 2024-10-04 | 4.335 | 4.390 | 4.260 | 4.300 | 4.300 | 70,926 |
| 2024-10-03 | 4.355 | 4.500 | 4.280 | 4.305 | 4.305 | 100,899 |
| 2024-10-02 | 4.345 | 4.460 | 4.345 | 4.355 | 4.355 | 177,310 |
| 2024-10-01 | 4.400 | 4.595 | 4.340 | 4.350 | 4.350 | 212,614 |
| 2024-09-30 | 4.925 | 4.995 | 4.390 | 4.400 | 4.400 | 453,354 |
| 2024-09-27 | 5.010 | 5.010 | 4.900 | 4.925 | 4.925 | 71,350 |
| 2024-09-26 | 4.960 | 5.140 | 4.910 | 5.010 | 5.010 | 87,280 |
| 2024-09-25 | 5.200 | 5.200 | 4.915 | 4.975 | 4.975 | 133,324 |
| 2024-09-24 | 5.000 | 5.050 | 4.990 | 5.010 | 5.010 | 51,518 |
| 2024-09-23 | 5.060 | 5.130 | 5.010 | 5.030 | 5.030 | 67,469 |
| 2024-09-20 | 5.100 | 5.170 | 5.060 | 5.120 | 5.120 | 90,840 |
| 2024-09-19 | 4.980 | 5.180 | 4.980 | 5.180 | 5.180 | 110,888 |
| 2024-09-18 | 5.150 | 5.280 | 5.070 | 5.140 | 5.140 | 85,177 |
| 2024-09-17 | 5.100 | 5.280 | 5.100 | 5.150 | 5.150 | 96,020 |
| 2024-09-16 | 5.250 | 5.280 | 4.900 | 5.100 | 5.100 | 134,364 |
| 2024-09-13 | 5.250 | 5.290 | 5.060 | 5.120 | 5.120 | 88,072 |
| 2024-09-12 | 5.240 | 5.400 | 5.100 | 5.150 | 5.150 | 129,580 |
| 2024-09-11 | 5.180 | 5.210 | 5.050 | 5.130 | 5.130 | 44,052 |
| 2024-09-10 | 5.010 | 5.240 | 5.010 | 5.180 | 5.180 | 134,016 |
| 2024-09-09 | 5.070 | 5.200 | 5.000 | 5.080 | 5.080 | 47,168 |
| 2024-09-06 | 4.995 | 5.120 | 4.985 | 5.070 | 5.070 | 26,824 |
| 2024-09-05 | 5.010 | 5.380 | 5.010 | 5.140 | 5.140 | 223,621 |
| 2024-09-04 | 5.120 | 5.180 | 4.925 | 5.180 | 5.180 | 114,441 |
| 2024-09-03 | 5.000 | 5.210 | 4.990 | 5.170 | 5.170 | 69,656 |
| 2024-09-02 | 4.855 | 5.210 | 4.855 | 5.170 | 5.170 | 82,754 |
| 2024-08-30 | 5.360 | 5.490 | 5.250 | 5.290 | 5.290 | 126,975 |
| 2024-08-29 | 5.400 | 5.490 | 5.310 | 5.370 | 5.370 | 81,729 |
| 2024-08-28 | 5.500 | 5.500 | 5.360 | 5.360 | 5.360 | 74,768 |
| 2024-08-27 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 138,285 |
| 2024-08-26 | 5.590 | 5.600 | 5.320 | 5.440 | 5.440 | 215,704 |
| 2024-08-23 | 5.400 | 5.580 | 5.270 | 5.400 | 5.400 | 368,843 |
| 2024-08-22 | 5.420 | 5.570 | 5.210 | 5.460 | 5.460 | 291,415 |
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.