Guldbrev Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 21.800 | 22.400 | 21.600 | 22.200 | 20.539 | 36,251 |
| 2026-02-02 | 22.000 | 22.400 | 20.800 | 21.400 | 19.799 | 54,514 |
| 2026-01-30 | 23.000 | 23.000 | 21.400 | 22.200 | 20.539 | 85,770 |
| 2026-01-29 | 23.600 | 23.800 | 22.600 | 23.000 | 21.279 | 110,372 |
| 2026-01-28 | 23.200 | 24.000 | 23.000 | 23.000 | 21.279 | 79,047 |
| 2026-01-27 | 22.600 | 23.200 | 22.200 | 23.200 | 21.464 | 81,816 |
| 2026-01-26 | 22.600 | 23.400 | 21.200 | 22.600 | 20.909 | 142,289 |
| 2026-01-23 | 22.200 | 22.800 | 22.000 | 22.400 | 20.724 | 14,200 |
| 2026-01-22 | 22.600 | 23.400 | 22.200 | 22.200 | 20.539 | 34,085 |
| 2026-01-21 | 23.600 | 23.600 | 22.400 | 22.800 | 21.094 | 105,108 |
| 2026-01-20 | 22.400 | 23.000 | 21.800 | 23.000 | 21.279 | 137,791 |
| 2026-01-19 | 21.800 | 22.800 | 20.800 | 22.000 | 20.354 | 19,531 |
| 2026-01-16 | 22.000 | 22.200 | 21.600 | 21.600 | 19.984 | 19,549 |
| 2026-01-15 | 22.000 | 22.400 | 21.400 | 22.200 | 20.539 | 17,015 |
| 2026-01-14 | 22.000 | 22.000 | 21.400 | 22.000 | 20.354 | 14,509 |
| 2026-01-13 | 22.000 | 22.200 | 21.200 | 22.000 | 20.354 | 15,828 |
| 2026-01-12 | 20.400 | 22.800 | 20.000 | 22.200 | 20.539 | 151,274 |
| 2026-01-09 | 20.400 | 21.000 | 20.000 | 20.200 | 18.689 | 18,337 |
| 2026-01-08 | 21.000 | 21.000 | 19.500 | 20.800 | 19.244 | 7,853 |
| 2026-01-07 | 21.800 | 21.800 | 20.000 | 21.000 | 19.429 | 31,271 |
| 2026-01-05 | 20.600 | 21.800 | 20.600 | 21.600 | 19.984 | 45,934 |
| 2026-01-02 | 20.000 | 20.800 | 19.100 | 20.200 | 18.689 | 60,519 |
| 2025-12-30 | 20.600 | 20.800 | 19.800 | 20.000 | 18.504 | 18,978 |
| 2025-12-29 | 19.900 | 21.000 | 19.600 | 20.400 | 18.874 | 64,005 |
| 2025-12-23 | 19.500 | 19.900 | 18.500 | 19.900 | 18.411 | 14,193 |
| 2025-12-22 | 19.500 | 20.000 | 18.800 | 19.200 | 17.764 | 10,386 |
| 2025-12-19 | 19.000 | 19.600 | 18.500 | 19.500 | 18.041 | 4,735 |
| 2025-12-18 | 19.100 | 19.500 | 18.300 | 18.900 | 17.486 | 4,410 |
| 2025-12-17 | 19.400 | 19.800 | 18.000 | 19.600 | 18.134 | 4,490 |
| 2025-12-16 | 20.000 | 20.200 | 18.600 | 19.400 | 17.949 | 6,196 |
| 2025-12-15 | 19.600 | 19.800 | 18.600 | 19.600 | 18.134 | 4,267 |
| 2025-12-12 | 19.000 | 20.600 | 18.100 | 19.600 | 18.134 | 21,176 |
| 2025-12-11 | 18.900 | 19.000 | 18.500 | 19.000 | 17.579 | 2,438 |
| 2025-12-10 | 19.000 | 19.100 | 18.100 | 18.900 | 17.486 | 5,946 |
| 2025-12-09 | 19.000 | 19.100 | 18.000 | 19.000 | 17.579 | 30,063 |
| 2025-12-08 | 18.700 | 19.200 | 18.500 | 19.000 | 17.579 | 3,024 |
| 2025-12-05 | 18.500 | 19.100 | 18.400 | 19.100 | 17.671 | 20,322 |
| 2025-12-04 | 18.800 | 19.000 | 18.500 | 18.500 | 17.116 | 6,344 |
| 2025-12-03 | 19.100 | 19.200 | 18.400 | 19.100 | 17.671 | 14,287 |
| 2025-12-02 | 18.700 | 19.200 | 18.500 | 18.900 | 17.486 | 43,317 |
| 2025-12-01 | 18.600 | 18.900 | 17.800 | 18.700 | 17.301 | 3,519 |
| 2025-11-28 | 17.800 | 18.600 | 17.500 | 18.600 | 17.208 | 29,030 |
| 2025-11-27 | 18.100 | 18.600 | 17.600 | 17.800 | 16.468 | 17,159 |
| 2025-11-26 | 17.400 | 18.600 | 17.400 | 18.100 | 16.746 | 9,291 |
| 2025-11-25 | 18.200 | 19.000 | 17.600 | 18.000 | 16.653 | 15,346 |
| 2025-11-24 | 17.000 | 18.200 | 17.000 | 18.200 | 16.838 | 27,609 |
| 2025-11-21 | 17.700 | 17.700 | 17.020 | 17.200 | 15.913 | 51,187 |
| 2025-11-20 | 16.200 | 17.700 | 16.200 | 17.600 | 16.283 | 384,990 |
| 2025-11-19 | 16.840 | 17.580 | 16.120 | 16.500 | 15.266 | 41,702 |
| 2025-11-18 | 17.600 | 17.600 | 16.800 | 17.100 | 15.821 | 17,115 |
| 2025-11-17 | 18.400 | 18.400 | 17.420 | 17.800 | 16.468 | 29,436 |
| 2025-11-14 | 18.400 | 18.500 | 18.100 | 18.420 | 17.042 | 24,932 |
| 2025-11-13 | 18.480 | 18.960 | 18.200 | 18.500 | 17.116 | 63,770 |
| 2025-11-12 | 18.800 | 18.840 | 18.500 | 18.560 | 17.171 | 18,082 |
| 2025-11-11 | 18.500 | 18.880 | 18.500 | 18.820 | 17.412 | 26,531 |
| 2025-11-10 | 18.220 | 19.200 | 18.220 | 18.600 | 17.208 | 25,806 |
| 2025-11-07 | 19.000 | 19.200 | 18.200 | 18.820 | 17.412 | 43,513 |
| 2025-11-06 | 18.800 | 19.260 | 18.800 | 18.940 | 17.523 | 102,943 |
| 2025-11-05 | 18.480 | 19.180 | 18.480 | 18.760 | 17.357 | 19,467 |
| 2025-11-04 | 18.800 | 19.300 | 18.100 | 18.480 | 17.097 | 51,436 |
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.