Guldbrev Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	19.950	20.400	19.800	20.200	20.200	187,334
2026-07-27	20.100	20.400	19.450	19.700	19.700	99,603
2026-07-24	19.300	19.900	19.000	19.900	19.900	96,316
2026-07-23	18.550	19.600	18.550	19.600	19.600	93,756
2026-07-22	17.900	18.650	17.550	18.600	18.600	88,806
2026-07-21	18.600	18.600	17.500	18.400	18.400	84,627
2026-07-20	18.500	18.850	17.900	18.600	18.600	120,720
2026-07-17	18.600	18.750	17.650	18.700	18.700	116,519
2026-07-16	18.300	18.850	17.900	18.700	18.700	387,271
2026-07-15	18.400	18.550	16.450	18.450	18.450	363,972
2026-07-14	18.050	18.550	17.850	18.050	18.050	39,710
2026-07-13	17.950	18.650	17.350	18.050	18.050	76,140
2026-07-10	17.650	17.950	17.000	17.950	17.950	35,869
2026-07-09	17.550	18.000	17.000	17.650	17.650	111,574
2026-07-08	17.200	18.050	16.900	17.300	17.300	77,200
2026-07-07	17.050	17.800	17.050	17.450	17.450	75,933
2026-07-06	18.400	18.450	17.000	17.000	17.000	109,829
2026-07-03	19.000	19.200	18.150	18.250	18.250	49,361
2026-07-02	17.900	19.000	17.750	18.600	18.600	80,092
2026-07-01	18.000	18.350	16.600	18.000	18.000	20,646
2026-06-30	17.900	18.600	17.350	18.100	18.100	66,454
2026-06-29	16.950	17.850	16.900	17.700	17.700	53,473
2026-06-26	16.950	18.000	16.900	16.950	16.950	48,393
2026-06-25	17.200	17.650	16.500	16.850	16.850	42,209
2026-06-24	16.900	17.500	16.750	17.100	17.100	71,248
2026-06-23	16.150	17.250	16.000	16.900	16.900	115,295
2026-06-22	18.800	19.000	15.650	16.050	16.050	425,405
2026-06-18	18.750	19.400	18.500	19.000	19.000	35,056
2026-06-17	18.800	19.600	18.750	18.850	18.850	55,937
2026-06-16	19.000	19.250	18.500	18.500	18.500	125,196
2026-06-15	19.000	19.350	18.300	19.050	19.050	78,270
2026-06-12	19.300	19.550	18.600	18.650	18.650	90,483
2026-06-11	19.350	19.800	19.000	19.250	19.250	49,695
2026-06-10	19.200	19.500	19.150	19.400	19.400	53,249
2026-06-09	19.450	19.900	19.150	19.250	19.250	98,528
2026-06-08	19.300	19.450	18.950	19.350	19.350	20,590
2026-06-05	19.450	19.500	19.150	19.300	19.300	24,160
2026-06-04	19.650	19.900	19.300	19.500	19.500	35,803
2026-06-03	19.650	19.850	19.250	19.550	19.550	45,354
2026-06-02	19.600	20.100	19.350	19.600	19.600	83,522
2026-06-01	20.000	20.100	19.500	19.700	19.700	54,354
2026-05-29	20.200	20.400	19.800	20.000	20.000	78,525
2026-05-28	19.950	20.400	19.700	20.100	20.100	103,549
2026-05-27	20.400	20.800	19.850	20.000	20.000	58,787
2026-05-26	20.800	21.300	19.900	20.400	20.400	117,766
2026-05-25	21.200	21.700	20.000	20.800	20.800	158,484
2026-05-22	22.100	22.500	20.900	20.900	20.900	79,851
2026-05-21	22.400	22.900	21.700	22.000	22.000	33,501
2026-05-20	22.500	22.500	21.900	22.400	22.400	19,248
2026-05-19	22.000	22.900	21.500	22.200	22.200	72,979
2026-05-18	22.400	22.900	21.500	21.900	21.900	49,940
2026-05-15	21.900	23.200	21.900	22.400	22.400	59,641
2026-05-13	22.400	22.800	21.800	21.800	21.800	32,624
2026-05-12	23.100	24.000	22.000	22.300	22.300	51,129
2026-05-11	22.700	23.300	22.200	23.000	23.000	104,251
2026-05-08	22.200	22.800	22.000	22.400	22.400	44,800
2026-05-07	22.400	22.900	21.600	22.200	22.200	56,141
2026-05-06	21.300	22.800	21.200	22.000	22.000	118,887
2026-05-05	21.200	21.600	20.800	21.000	21.000	56,045
2026-05-04	22.100	22.300	20.700	21.000	21.000	102,291

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	2.0200 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.