Guldbrev Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 22.000 | 24.000 | 21.900 | 21.900 | 21.900 | 36,240 |
| 2026-04-29 | 22.100 | 22.600 | 21.700 | 21.800 | 21.800 | 30,883 |
| 2026-04-28 | 22.800 | 23.000 | 21.100 | 22.100 | 22.100 | 129,153 |
| 2026-04-27 | 23.900 | 24.800 | 22.800 | 22.800 | 22.800 | 149,621 |
| 2026-04-24 | 25.500 | 25.500 | 23.600 | 24.000 | 24.000 | 166,005 |
| 2026-04-23 | 26.700 | 27.000 | 26.100 | 27.000 | 24.980 | 94,924 |
| 2026-04-22 | 26.800 | 27.700 | 26.000 | 26.700 | 24.702 | 93,274 |
| 2026-04-21 | 27.200 | 27.800 | 26.300 | 26.900 | 24.888 | 131,171 |
| 2026-04-20 | 25.800 | 27.400 | 25.700 | 27.200 | 25.165 | 213,521 |
| 2026-04-17 | 24.000 | 26.000 | 23.900 | 25.800 | 23.870 | 150,543 |
| 2026-04-16 | 23.800 | 24.000 | 23.400 | 24.000 | 22.204 | 87,976 |
| 2026-04-15 | 24.800 | 25.800 | 23.400 | 23.800 | 22.019 | 448,732 |
| 2026-04-14 | 22.000 | 22.500 | 21.600 | 22.300 | 20.632 | 55,081 |
| 2026-04-13 | 22.000 | 22.100 | 21.400 | 22.000 | 20.354 | 62,830 |
| 2026-04-10 | 21.800 | 22.000 | 21.100 | 22.000 | 20.354 | 108,911 |
| 2026-04-09 | 21.100 | 22.000 | 20.900 | 21.800 | 20.169 | 53,790 |
| 2026-04-08 | 21.000 | 21.500 | 20.800 | 21.000 | 19.429 | 94,181 |
| 2026-04-07 | 20.200 | 20.800 | 20.200 | 20.700 | 19.151 | 102,070 |
| 2026-04-02 | 20.400 | 20.400 | 20.000 | 20.200 | 18.689 | 33,866 |
| 2026-04-01 | 20.000 | 21.000 | 19.900 | 20.600 | 19.059 | 46,901 |
| 2026-03-31 | 20.000 | 20.200 | 19.800 | 20.000 | 18.504 | 44,989 |
| 2026-03-30 | 19.700 | 20.000 | 19.600 | 20.000 | 18.504 | 20,738 |
| 2026-03-27 | 20.000 | 20.000 | 19.600 | 19.700 | 18.226 | 12,170 |
| 2026-03-26 | 20.000 | 20.200 | 19.600 | 20.000 | 18.504 | 15,790 |
| 2026-03-25 | 19.800 | 20.400 | 19.700 | 20.000 | 18.504 | 56,195 |
| 2026-03-24 | 20.000 | 20.000 | 19.300 | 19.800 | 18.319 | 17,533 |
| 2026-03-23 | 19.100 | 20.000 | 18.400 | 20.000 | 18.504 | 48,642 |
| 2026-03-20 | 19.700 | 19.800 | 18.900 | 19.600 | 18.134 | 41,486 |
| 2026-03-19 | 19.600 | 19.800 | 19.300 | 19.300 | 17.856 | 16,104 |
| 2026-03-18 | 19.900 | 20.200 | 19.500 | 19.900 | 18.411 | 34,522 |
| 2026-03-17 | 19.900 | 20.000 | 19.600 | 19.800 | 18.319 | 17,607 |
| 2026-03-16 | 20.400 | 20.400 | 19.000 | 20.000 | 18.504 | 36,505 |
| 2026-03-13 | 20.200 | 20.800 | 20.000 | 20.000 | 18.504 | 65,333 |
| 2026-03-12 | 20.400 | 20.600 | 19.900 | 20.400 | 18.874 | 28,726 |
| 2026-03-11 | 20.600 | 20.600 | 20.200 | 20.200 | 18.689 | 10,194 |
| 2026-03-10 | 20.200 | 21.000 | 20.200 | 20.800 | 19.244 | 32,334 |
| 2026-03-09 | 20.000 | 20.200 | 19.100 | 19.900 | 18.411 | 40,814 |
| 2026-03-06 | 20.800 | 20.800 | 19.900 | 20.200 | 18.689 | 24,166 |
| 2026-03-05 | 20.400 | 20.800 | 20.000 | 20.200 | 18.689 | 33,073 |
| 2026-03-04 | 19.900 | 20.400 | 19.200 | 20.200 | 18.689 | 36,176 |
| 2026-03-03 | 20.200 | 20.400 | 19.200 | 19.900 | 18.411 | 63,160 |
| 2026-03-02 | 20.400 | 20.800 | 19.800 | 20.200 | 18.689 | 86,418 |
| 2026-02-27 | 20.600 | 20.600 | 20.000 | 20.400 | 18.874 | 56,577 |
| 2026-02-26 | 20.600 | 21.000 | 20.400 | 20.400 | 18.874 | 47,712 |
| 2026-02-25 | 20.400 | 20.800 | 20.200 | 20.600 | 19.059 | 82,009 |
| 2026-02-24 | 20.800 | 21.200 | 20.000 | 20.600 | 19.059 | 49,319 |
| 2026-02-23 | 21.000 | 21.600 | 20.600 | 20.800 | 19.244 | 58,347 |
| 2026-02-20 | 20.400 | 21.800 | 20.400 | 21.000 | 19.429 | 125,195 |
| 2026-02-19 | 21.600 | 21.600 | 19.400 | 20.000 | 18.504 | 307,779 |
| 2026-02-18 | 22.600 | 23.400 | 22.400 | 23.400 | 21.649 | 32,852 |
| 2026-02-17 | 23.400 | 23.400 | 22.000 | 22.200 | 20.539 | 15,515 |
| 2026-02-16 | 23.800 | 24.000 | 23.200 | 23.400 | 21.649 | 24,248 |
| 2026-02-13 | 22.600 | 23.800 | 22.200 | 23.800 | 22.019 | 41,473 |
| 2026-02-12 | 23.200 | 23.200 | 22.600 | 22.600 | 20.909 | 7,783 |
| 2026-02-11 | 22.800 | 23.400 | 22.800 | 23.000 | 21.279 | 22,271 |
| 2026-02-10 | 23.000 | 23.000 | 22.200 | 22.600 | 20.909 | 31,134 |
| 2026-02-09 | 22.000 | 23.000 | 22.000 | 23.000 | 21.279 | 19,350 |
| 2026-02-06 | 22.000 | 22.000 | 21.000 | 22.000 | 20.354 | 26,529 |
| 2026-02-05 | 22.200 | 22.600 | 21.200 | 22.000 | 20.354 | 5,457 |
| 2026-02-04 | 22.200 | 23.000 | 21.000 | 22.200 | 20.539 | 28,479 |
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.