Guldbrev Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.150	16.500	16.050	16.400	16.400	52,074
2026-10-16	16.500	16.700	16.250	16.300	16.300	25,559
2026-10-15	16.500	16.600	16.100	16.450	16.450	27,813
2026-10-14	16.550	16.850	16.500	16.600	16.600	99,515
2026-10-13	16.450	16.700	16.450	16.500	16.500	79,132
2026-10-12	16.350	16.650	16.200	16.400	16.400	178,604
2026-10-09	16.350	16.650	16.250	16.300	16.300	34,617
2026-10-08	16.500	16.700	16.250	16.300	16.300	27,949
2026-10-07	16.800	16.850	16.500	16.500	16.500	47,132
2026-10-06	17.000	17.200	16.700	17.000	17.000	69,601
2026-10-05	16.800	17.200	16.650	16.950	16.950	36,520
2026-10-02	17.000	17.150	16.750	16.950	16.950	14,097
2026-10-01	17.300	17.350	16.750	17.050	17.050	85,423
2026-09-30	17.300	17.400	17.100	17.250	17.250	8,667
2026-09-29	17.400	17.500	17.150	17.300	17.300	15,968
2026-09-28	17.600	17.800	17.200	17.200	17.200	33,720
2026-09-25	17.600	17.700	17.300	17.350	17.350	21,760
2026-09-24	17.250	17.500	17.100	17.300	17.300	14,992
2026-09-23	17.600	17.700	17.200	17.500	17.500	32,491
2026-09-22	17.450	17.900	17.300	17.750	17.750	25,108
2026-09-21	17.700	17.800	17.200	17.450	17.450	25,779
2026-09-18	17.250	18.100	17.250	17.500	17.500	91,669
2026-09-17	16.250	17.400	16.250	17.250	17.250	147,416
2026-09-16	17.050	17.400	16.400	16.750	16.750	486,083
2026-09-15	17.200	17.450	16.700	17.050	17.050	139,320
2026-09-14	16.950	17.300	16.850	17.200	17.200	43,923
2026-09-11	17.100	17.500	16.500	17.050	17.050	53,976
2026-09-10	17.100	17.450	16.700	16.850	16.850	77,245
2026-09-09	17.150	17.300	16.800	17.150	17.150	100,752
2026-09-08	17.600	17.600	16.850	17.000	17.000	59,381
2026-09-07	17.450	17.550	16.900	17.250	17.250	95,168
2026-09-04	17.300	17.750	17.000	17.250	17.250	56,897
2026-09-03	17.500	17.950	17.250	17.350	17.350	136,234
2026-09-02	18.400	18.400	17.250	17.650	17.650	158,410
2026-09-01	17.800	18.400	17.500	18.400	18.400	60,285
2026-08-31	18.000	18.350	17.500	17.750	17.750	147,840
2026-08-28	18.000	18.150	17.800	17.950	17.950	34,320
2026-08-27	18.200	18.350	17.900	18.050	18.050	36,320
2026-08-26	18.300	18.600	18.000	18.250	18.250	93,513
2026-08-25	18.650	18.650	18.050	18.400	18.400	50,963
2026-08-24	18.850	19.100	18.350	18.600	18.600	80,269
2026-08-21	18.850	19.100	18.500	18.900	18.900	82,182
2026-08-20	19.100	19.250	18.500	18.850	18.850	66,300
2026-08-19	18.800	19.050	18.450	19.000	19.000	65,846
2026-08-18	19.100	19.400	18.650	18.900	18.900	49,301
2026-08-17	19.400	19.500	18.800	19.200	19.200	89,998
2026-08-14	19.200	19.400	19.000	19.400	19.400	29,303
2026-08-13	18.650	19.400	18.650	19.200	19.200	45,731
2026-08-12	19.200	19.400	18.750	19.050	19.050	46,730
2026-08-11	19.450	19.600	18.750	19.250	19.250	55,028
2026-08-10	19.800	20.300	19.100	19.400	19.400	183,187
2026-08-07	19.450	20.000	19.200	19.800	19.800	163,289
2026-08-06	19.700	19.950	19.050	19.700	19.700	52,777
2026-08-05	19.450	19.950	18.900	19.450	19.450	298,556
2026-08-04	20.000	20.200	19.300	19.300	19.300	40,401
2026-08-03	20.000	20.300	19.650	19.950	19.950	115,468
2026-07-31	20.100	20.100	19.550	19.850	19.850	46,604
2026-07-30	19.950	20.100	19.450	19.950	19.950	48,938
2026-07-29	20.200	20.800	19.650	19.950	19.950	74,542
2026-07-28	19.950	20.400	19.800	20.200	20.200	187,334

Page 1 of 3 · 128 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.