Goodbye Kansas Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	3.075	3.140	2.925	3.110	95.375	802
2023-06-19	3.130	3.130	2.880	3.075	94.302	2,266
2023-06-16	3.080	3.080	2.955	3.075	94.302	670
2023-06-15	3.000	3.055	2.905	3.010	92.309	972
2023-06-14	3.040	3.095	2.900	3.000	92.002	482
2023-06-13	3.060	3.080	2.910	3.040	93.229	1,669
2023-06-12	2.990	3.180	2.680	3.060	93.842	1,264
2023-06-09	3.000	3.110	2.950	3.060	93.842	1,396
2023-06-08	3.010	3.230	2.820	3.120	95.682	2,194
2023-06-07	3.220	3.220	2.890	3.010	92.309	2,574
2023-06-05	3.090	3.240	2.920	3.240	99.362	3,433
2023-06-02	2.800	3.150	2.720	3.100	95.069	3,916
2023-06-01	2.950	2.950	2.620	2.800	85.869	8,387
2023-05-31	3.520	3.520	2.960	3.010	92.309	15,873
2023-05-30	3.680	3.680	3.330	3.540	108.56	3,204
2023-05-29	3.960	3.990	3.610	3.720	114.08	2,706
2023-05-26	4.140	4.380	3.600	3.890	119.30	12,760
2023-05-25	4.080	4.200	4.000	4.140	126.96	2,757
2023-05-24	4.550	4.950	4.030	4.090	125.43	8,482
2023-05-23	4.650	4.890	4.420	4.620	141.68	2,056
2023-05-22	5.080	5.080	4.500	4.650	142.60	6,779
2023-05-19	5.300	5.380	4.500	5.100	156.40	13,377
2023-05-17	6.440	6.440	5.700	5.800	177.87	3,854
2023-05-16	6.400	6.600	6.320	6.440	197.50	4,376
2023-05-15	5.860	6.480	5.860	6.280	192.59	7,177
2023-05-12	6.000	6.020	5.600	5.840	179.10	4,437
2023-05-11	6.380	6.380	5.400	6.000	184.00	10,318
2023-05-10	6.880	6.880	6.240	6.400	196.27	7,425
2023-05-09	6.950	7.200	6.601	6.890	211.30	8,550
2023-05-08	6.680	7.200	6.080	6.950	213.14	7,411
2023-05-05	0.029	0.040	0.028	0.033	204.86	41,033
2023-05-04	0.027	0.030	0.027	0.029	180.32	4,494
2023-05-03	0.025	0.031	0.025	0.027	166.22	12,072
2023-05-02	0.024	0.026	0.024	0.024	149.66	2,766
2023-04-28	0.023	0.025	0.023	0.024	147.20	3,030
2023-04-27	0.024	0.025	0.023	0.023	142.91	2,579
2023-04-26	0.024	0.025	0.024	0.024	148.43	1,157
2023-04-25	0.024	0.025	0.023	0.024	149.04	1,363
2023-04-24	0.024	0.025	0.023	0.024	147.20	2,479
2023-04-21	0.025	0.025	0.024	0.024	146.59	1,698
2023-04-20	0.027	0.027	0.025	0.025	152.72	2,935
2023-04-19	0.027	0.027	0.026	0.026	160.70	1,912
2023-04-18	0.027	0.028	0.026	0.027	165.60	1,948
2023-04-17	0.027	0.028	0.026	0.027	163.76	2,909
2023-04-14	0.027	0.027	0.025	0.027	163.76	3,940
2023-04-13	0.027	0.028	0.025	0.026	161.31	10,357
2023-04-12	0.025	0.029	0.024	0.027	166.22	9,923
2023-04-11	0.025	0.028	0.024	0.025	150.88	3,391
2023-04-06	0.025	0.028	0.025	0.025	153.95	6,912
2023-04-05	0.024	0.025	0.023	0.024	145.98	3,663
2023-04-04	0.024	0.027	0.024	0.025	150.27	2,303
2023-04-03	0.025	0.025	0.024	0.024	146.59	1,841
2023-03-31	0.025	0.025	0.023	0.025	152.72	6,640
2023-03-30	0.024	0.026	0.024	0.025	151.50	1,870
2023-03-29	0.024	0.026	0.024	0.024	148.43	3,995
2023-03-28	0.026	0.027	0.023	0.024	147.82	3,859
2023-03-27	0.025	0.028	0.025	0.026	157.63	5,323
2023-03-24	0.027	0.028	0.024	0.025	152.11	8,634
2023-03-23	0.023	0.029	0.022	0.027	162.54	16,429
2023-03-22	0.023	0.024	0.022	0.023	142.91	6,231

← NewerPage 15 of 22 · 1,264 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.