Goodbye Kansas Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 0.885 | 0.885 | 0.785 | 0.825 | 0.825 | 60,413 |
| 2024-05-30 | 1.030 | 1.210 | 0.800 | 0.885 | 0.885 | 108,745 |
| 2024-05-29 | 0.950 | 0.995 | 0.850 | 0.850 | 0.850 | 64,390 |
| 2024-05-28 | 1.100 | 1.150 | 0.920 | 0.920 | 0.920 | 85,406 |
| 2024-05-27 | 1.240 | 1.240 | 1.040 | 1.100 | 1.100 | 160,909 |
| 2024-05-24 | 1.280 | 1.280 | 1.130 | 1.240 | 1.240 | 147,537 |
| 2024-05-23 | 1.320 | 1.320 | 1.240 | 1.280 | 1.280 | 41,791 |
| 2024-05-22 | 1.280 | 1.340 | 1.240 | 1.300 | 1.300 | 26,489 |
| 2024-05-21 | 1.260 | 1.300 | 1.210 | 1.280 | 1.280 | 15,473 |
| 2024-05-20 | 1.290 | 1.350 | 1.240 | 1.340 | 1.340 | 18,743 |
| 2024-05-17 | 1.360 | 1.360 | 1.220 | 1.290 | 1.290 | 5,349 |
| 2024-05-16 | 1.350 | 1.350 | 1.220 | 1.320 | 1.320 | 12,730 |
| 2024-05-15 | 1.190 | 1.280 | 1.190 | 1.250 | 1.250 | 3,421 |
| 2024-05-14 | 1.230 | 1.340 | 1.230 | 1.280 | 1.280 | 13,111 |
| 2024-05-13 | 1.390 | 1.390 | 1.190 | 1.230 | 1.230 | 4,820 |
| 2024-05-10 | 1.220 | 1.390 | 1.220 | 1.340 | 1.340 | 14,550 |
| 2024-05-08 | 1.130 | 1.300 | 1.130 | 1.300 | 1.300 | 9,911 |
| 2024-05-07 | 1.220 | 1.220 | 1.110 | 1.210 | 1.210 | 7,251 |
| 2024-05-06 | 1.280 | 1.280 | 1.130 | 1.220 | 1.220 | 12,299 |
| 2024-05-03 | 1.320 | 1.350 | 1.170 | 1.280 | 1.280 | 48,528 |
| 2024-05-02 | 1.240 | 1.330 | 1.240 | 1.320 | 1.320 | 55,933 |
| 2024-04-30 | 1.240 | 1.240 | 1.150 | 1.240 | 1.240 | 13,370 |
| 2024-04-29 | 1.250 | 1.360 | 1.200 | 1.260 | 1.260 | 59,466 |
| 2024-04-26 | 1.380 | 1.420 | 1.210 | 1.250 | 1.250 | 72,914 |
| 2024-04-25 | 1.120 | 1.420 | 1.120 | 1.380 | 1.380 | 46,891 |
| 2024-04-24 | 1.270 | 1.330 | 1.110 | 1.110 | 1.110 | 56,717 |
| 2024-04-23 | 1.240 | 1.300 | 1.210 | 1.270 | 1.270 | 23,185 |
| 2024-04-22 | 1.380 | 1.380 | 1.210 | 1.260 | 1.260 | 66,678 |
| 2024-04-19 | 1.290 | 1.440 | 1.250 | 1.380 | 1.380 | 41,480 |
| 2024-04-18 | 1.300 | 1.400 | 1.230 | 1.290 | 1.290 | 37,251 |
| 2024-04-17 | 1.350 | 1.350 | 1.230 | 1.300 | 1.300 | 55,336 |
| 2024-04-16 | 1.300 | 1.390 | 1.220 | 1.350 | 1.350 | 18,377 |
| 2024-04-15 | 1.470 | 1.470 | 1.270 | 1.390 | 1.390 | 55,168 |
| 2024-04-12 | 1.310 | 1.500 | 1.230 | 1.500 | 1.500 | 111,359 |
| 2024-04-11 | 1.330 | 1.700 | 1.220 | 1.320 | 1.320 | 52,299 |
| 2024-04-10 | 1.350 | 1.500 | 1.300 | 1.334 | 1.334 | 50,401 |
| 2024-04-09 | 1.270 | 1.350 | 1.220 | 1.350 | 1.350 | 31,897 |
| 2024-04-08 | 1.306 | 1.340 | 1.100 | 1.250 | 1.250 | 108,384 |
| 2024-04-05 | 1.370 | 1.372 | 1.154 | 1.306 | 1.306 | 137,154 |
| 2024-04-04 | 1.400 | 1.916 | 1.314 | 1.372 | 1.372 | 479,041 |
| 2024-04-03 | 1.298 | 1.320 | 1.252 | 1.278 | 1.278 | 5,381 |
| 2024-04-02 | 1.304 | 1.380 | 1.252 | 1.298 | 1.298 | 28,902 |
| 2024-03-28 | 1.292 | 1.498 | 1.292 | 1.304 | 1.304 | 9,344 |
| 2024-03-27 | 1.300 | 1.328 | 1.272 | 1.292 | 1.292 | 29,560 |
| 2024-03-26 | 1.418 | 1.488 | 1.204 | 1.328 | 1.328 | 69,164 |
| 2024-03-25 | 1.304 | 1.500 | 1.262 | 1.378 | 1.378 | 77,275 |
| 2024-03-22 | 1.300 | 1.400 | 1.214 | 1.304 | 1.304 | 42,976 |
| 2024-03-21 | 1.574 | 1.574 | 1.260 | 1.292 | 1.292 | 115,149 |
| 2024-03-20 | 1.500 | 1.500 | 1.244 | 1.280 | 1.280 | 96,864 |
| 2024-03-19 | 1.438 | 1.524 | 1.306 | 1.438 | 1.438 | 89,372 |
| 2024-03-18 | 1.760 | 1.780 | 1.424 | 1.438 | 1.438 | 103,062 |
| 2024-03-15 | 2.025 | 2.030 | 1.340 | 1.746 | 1.746 | 241,041 |
| 2024-03-14 | 1.116 | 2.775 | 1.116 | 1.998 | 1.998 | 1,193,691 |
| 2024-03-13 | 1.238 | 1.238 | 1.100 | 1.100 | 1.100 | 34,812 |
| 2024-03-12 | 1.216 | 1.300 | 1.200 | 1.200 | 1.200 | 29,479 |
| 2024-03-11 | 1.254 | 1.350 | 1.120 | 1.200 | 1.200 | 117,129 |
| 2024-03-08 | 1.030 | 1.128 | 0.906 | 1.100 | 1.100 | 31,518 |
| 2024-03-07 | 0.892 | 1.120 | 0.892 | 1.030 | 1.030 | 67,609 |
| 2024-03-06 | 0.852 | 1.170 | 0.852 | 0.858 | 0.858 | 44,557 |
| 2024-03-05 | 1.100 | 1.298 | 1.030 | 1.060 | 1.060 | 72,145 |
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.