Goodbye Kansas Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	0.390	0.408	0.374	0.383	819.28	360
2022-09-30	0.409	0.409	0.381	0.399	853.56	165
2022-09-29	0.393	0.409	0.384	0.409	876.05	95
2022-09-28	0.381	0.407	0.381	0.393	840.70	32
2022-09-27	0.395	0.411	0.385	0.399	854.63	214
2022-09-26	0.412	0.419	0.390	0.397	850.34	343
2022-09-23	0.399	0.422	0.385	0.422	903.89	318
2022-09-22	0.393	0.407	0.381	0.399	854.63	208
2022-09-21	0.387	0.397	0.380	0.395	846.06	101
2022-09-20	0.390	0.398	0.381	0.390	835.35	284
2022-09-19	0.436	0.436	0.397	0.398	852.48	543
2022-09-16	0.473	0.473	0.422	0.439	940.30	600
2022-09-15	0.465	0.479	0.441	0.479	1,025.98	291
2022-09-14	0.447	0.469	0.447	0.465	994.92	169
2022-09-13	0.445	0.451	0.441	0.446	955.30	78
2022-09-12	0.440	0.459	0.436	0.450	962.79	186
2022-09-09	0.427	0.480	0.427	0.440	941.37	408
2022-09-08	0.394	0.489	0.381	0.426	912.46	692
2022-09-07	0.375	0.394	0.371	0.394	842.85	325
2022-09-06	0.404	0.404	0.389	0.395	844.99	553
2022-09-05	0.424	0.424	0.390	0.405	867.48	451
2022-09-02	0.460	0.470	0.410	0.424	908.17	792
2022-09-01	0.461	0.470	0.441	0.459	983.14	481
2022-08-31	0.460	0.470	0.440	0.461	987.43	446
2022-08-30	0.489	0.500	0.460	0.470	1,006.70	542
2022-08-29	0.480	0.509	0.413	0.489	1,047.40	3,140
2022-08-26	0.600	0.600	0.478	0.495	1,060.25	5,186
2022-08-25	0.718	0.739	0.505	0.618	1,323.71	5,808
2022-08-24	0.719	0.729	0.690	0.700	1,499.34	448
2022-08-23	0.736	0.747	0.686	0.719	1,540.04	435
2022-08-22	0.732	0.747	0.711	0.736	1,576.45	312
2022-08-19	0.714	0.747	0.701	0.732	1,567.89	764
2022-08-18	0.600	0.746	0.591	0.714	1,529.33	3,255
2022-08-17	0.690	0.690	0.622	0.622	1,332.27	634
2022-08-16	0.666	0.709	0.656	0.676	1,447.94	767
2022-08-15	0.660	0.750	0.629	0.650	1,392.25	1,861
2022-08-12	0.636	0.671	0.631	0.660	1,413.67	454
2022-08-11	0.673	0.673	0.623	0.636	1,362.26	697
2022-08-10	0.645	0.674	0.645	0.673	1,441.51	342
2022-08-09	0.680	0.685	0.643	0.681	1,458.65	295
2022-08-08	0.698	0.719	0.658	0.680	1,456.51	351
2022-08-05	0.731	0.754	0.675	0.694	1,486.49	883
2022-08-04	0.751	0.770	0.718	0.736	1,576.45	421
2022-08-03	0.723	0.770	0.701	0.750	1,606.44	586
2022-08-02	0.710	0.769	0.695	0.724	1,550.75	847
2022-08-01	0.749	0.750	0.690	0.710	1,520.76	599
2022-07-29	0.765	0.768	0.641	0.754	1,615.01	964
2022-07-28	0.702	0.780	0.702	0.764	1,636.43	977
2022-07-27	0.691	0.725	0.690	0.702	1,503.63	533
2022-07-26	0.649	0.712	0.636	0.690	1,477.92	549
2022-07-25	0.604	0.663	0.590	0.650	1,392.25	399
2022-07-22	0.600	0.607	0.588	0.604	1,293.72	269
2022-07-21	0.603	0.603	0.591	0.603	1,291.58	92
2022-07-20	0.595	0.604	0.590	0.597	1,278.73	116
2022-07-19	0.599	0.602	0.584	0.595	1,274.44	95
2022-07-18	0.609	0.609	0.582	0.598	1,280.87	203
2022-07-15	0.620	0.620	0.585	0.609	1,304.43	597
2022-07-14	0.640	0.650	0.596	0.620	1,327.99	209
2022-07-13	0.660	0.660	0.625	0.638	1,366.54	62
2022-07-12	0.640	0.660	0.611	0.660	1,413.67	280

← NewerPage 18 of 22 · 1,265 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.