Goodbye Kansas Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.222	0.230	0.197	0.225	22.500	2,744
2023-12-06	0.267	0.267	0.195	0.220	21.950	10,069
2023-12-05	0.339	0.339	0.204	0.269	26.900	9,178
2023-12-04	0.400	0.400	0.328	0.340	34.000	2,854
2023-12-01	0.320	0.500	0.200	0.351	35.050	17,503
2023-11-30	0.336	0.370	0.336	0.359	10.994	4,268
2023-11-29	0.403	0.403	0.303	0.336	10.304	10,833
2023-11-28	0.389	0.420	0.350	0.403	12.359	5,931
2023-11-27	0.365	0.420	0.350	0.389	11.930	10,779
2023-11-24	0.333	0.429	0.293	0.365	11.194	10,096
2023-11-23	0.348	0.348	0.291	0.334	10.228	7,723
2023-11-22	0.378	0.378	0.317	0.334	10.243	5,496
2023-11-21	0.412	0.448	0.356	0.378	11.592	6,228
2023-11-20	0.460	0.460	0.356	0.410	12.558	27,971
2023-11-17	0.355	0.481	0.322	0.405	12.420	95,819
2023-11-16	0.307	0.350	0.282	0.310	9.507	13,502
2023-11-15	0.362	0.362	0.287	0.300	9.200	34,092
2023-11-14	0.205	0.580	0.204	0.362	11.102	158,280
2023-11-13	0.205	0.205	0.190	0.196	6.011	3,656
2023-11-10	0.200	0.223	0.199	0.199	6.103	2,611
2023-11-09	0.198	0.220	0.184	0.199	6.115	28,347
2023-11-08	0.181	0.220	0.181	0.198	6.072	15,290
2023-11-07	0.165	0.195	0.165	0.181	5.563	3,750
2023-11-06	0.191	0.191	0.164	0.165	5.072	9,227
2023-11-03	0.150	0.170	0.150	0.155	4.766	5,804
2023-11-02	0.159	0.188	0.140	0.150	4.600	13,202
2023-11-01	0.177	0.177	0.154	0.159	4.864	1,956
2023-10-31	0.172	0.190	0.150	0.179	5.483	20,544
2023-10-30	0.178	0.218	0.160	0.172	5.275	6,278
2023-10-27	0.207	0.210	0.154	0.176	5.391	14,968
2023-10-26	0.229	0.233	0.200	0.210	6.440	10,058
2023-10-25	0.250	0.318	0.177	0.229	7.023	34,122
2023-10-24	0.659	0.659	0.186	0.233	7.130	57,603
2023-10-23	0.616	0.659	0.609	0.646	19.811	234
2023-10-20	0.658	0.660	0.635	0.635	19.474	331
2023-10-19	0.622	0.670	0.596	0.658	20.179	1,442
2023-10-18	0.626	0.640	0.570	0.631	19.351	1,586
2023-10-17	0.650	0.679	0.631	0.631	19.351	435
2023-10-16	0.690	0.690	0.636	0.650	19.934	346
2023-10-13	0.692	0.692	0.677	0.680	20.854	1,056
2023-10-12	0.727	0.727	0.691	0.692	21.222	449
2023-10-11	0.681	0.730	0.681	0.718	22.019	641
2023-10-10	0.690	0.731	0.690	0.712	21.835	184
2023-10-09	0.678	0.729	0.664	0.690	21.160	288
2023-10-06	0.732	0.732	0.663	0.727	22.295	242
2023-10-05	0.729	0.749	0.645	0.720	22.081	2,534
2023-10-04	0.676	0.749	0.643	0.712	21.835	2,822
2023-10-03	0.711	0.735	0.655	0.675	20.700	1,945
2023-10-02	0.705	0.711	0.661	0.692	21.222	3,024
2023-09-29	0.786	0.786	0.680	0.702	21.529	3,229
2023-09-28	0.849	0.888	0.727	0.786	24.105	4,416
2023-09-27	0.770	0.895	0.770	0.849	26.037	2,361
2023-09-26	0.789	0.855	0.744	0.767	23.522	1,875
2023-09-25	0.895	0.895	0.714	0.789	24.197	2,526
2023-09-22	0.755	0.798	0.677	0.791	24.258	1,477
2023-09-21	0.663	0.751	0.663	0.747	22.909	813
2023-09-20	0.636	0.739	0.636	0.719	22.050	1,416
2023-09-19	0.660	0.688	0.640	0.688	21.099	3,314
2023-09-18	0.686	0.686	0.641	0.650	19.934	2,205
2023-09-15	0.625	0.688	0.625	0.680	20.854	8,640

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.