Goodbye Kansas Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	0.640	0.652	0.630	0.645	1,381.54	163
2022-07-08	0.659	0.659	0.641	0.652	1,396.53	212
2022-07-07	0.671	0.671	0.656	0.660	1,413.67	99
2022-07-06	0.680	0.680	0.647	0.672	1,439.37	195
2022-07-05	0.697	0.699	0.655	0.680	1,456.51	227
2022-07-04	0.700	0.709	0.683	0.700	1,499.34	131
2022-07-01	0.723	0.723	0.686	0.700	1,499.34	229
2022-06-30	0.728	0.736	0.700	0.716	1,533.61	160
2022-06-29	0.740	0.740	0.696	0.728	1,559.32	135
2022-06-28	0.730	0.770	0.720	0.740	1,585.02	128
2022-06-27	0.700	0.790	0.695	0.720	1,542.18	682
2022-06-23	0.715	0.733	0.690	0.703	1,505.77	205
2022-06-22	0.691	0.734	0.670	0.700	1,499.34	1,380
2022-06-21	0.729	0.729	0.690	0.697	1,492.92	418
2022-06-20	0.690	0.733	0.690	0.733	1,570.03	157
2022-06-17	0.612	0.700	0.612	0.690	1,477.92	711
2022-06-16	0.720	0.720	0.565	0.599	1,283.01	2,891
2022-06-15	0.740	0.755	0.711	0.724	1,550.75	201
2022-06-14	0.760	0.773	0.720	0.740	1,585.02	126
2022-06-13	0.808	0.809	0.745	0.760	1,627.86	447
2022-06-10	0.838	0.838	0.796	0.812	1,739.24	218
2022-06-09	0.834	0.842	0.790	0.839	1,797.07	366
2022-06-08	0.839	0.846	0.821	0.835	1,788.50	714
2022-06-07	0.840	0.841	0.800	0.811	1,737.10	233
2022-06-03	0.831	0.840	0.800	0.840	1,799.21	407
2022-06-02	0.845	0.877	0.802	0.830	1,777.79	589
2022-06-01	0.828	0.839	0.774	0.828	1,773.51	583
2022-05-31	0.725	0.854	0.721	0.800	1,713.54	802
2022-05-30	0.708	0.749	0.708	0.725	1,552.89	232
2022-05-27	0.730	0.750	0.696	0.718	1,537.90	373
2022-05-25	0.718	0.740	0.709	0.730	1,563.60	179
2022-05-24	0.734	0.734	0.681	0.709	1,518.62	250
2022-05-23	0.744	0.800	0.701	0.738	1,580.74	563
2022-05-20	0.737	0.738	0.721	0.738	1,580.74	163
2022-05-19	0.751	0.751	0.730	0.740	1,585.02	114
2022-05-18	0.767	0.777	0.736	0.751	1,608.58	495
2022-05-17	0.770	0.810	0.740	0.766	1,640.71	717
2022-05-16	0.727	0.750	0.725	0.747	1,600.01	377
2022-05-13	0.700	0.830	0.700	0.725	1,552.89	414
2022-05-12	0.723	0.723	0.663	0.670	1,435.09	356
2022-05-11	0.781	0.797	0.702	0.725	1,552.89	393
2022-05-10	0.690	0.778	0.637	0.748	1,602.16	682
2022-05-09	0.700	0.727	0.620	0.690	1,477.92	834
2022-05-06	0.758	0.799	0.681	0.727	1,557.18	532
2022-05-05	0.832	0.889	0.760	0.760	1,627.86	2,126
2022-05-04	0.789	0.800	0.722	0.772	1,653.56	360
2022-05-03	0.720	0.800	0.681	0.789	1,689.97	1,146
2022-05-02	0.783	0.798	0.700	0.720	1,542.18	781
2022-04-29	0.800	0.800	0.760	0.783	1,677.12	264
2022-04-28	0.750	0.850	0.740	0.790	1,692.12	419
2022-04-27	0.780	0.788	0.731	0.760	1,627.86	454
2022-04-26	0.773	0.800	0.755	0.780	1,670.70	149
2022-04-25	0.795	0.819	0.727	0.773	1,655.70	502
2022-04-22	0.846	0.846	0.765	0.800	1,713.54	752
2022-04-21	0.882	0.919	0.820	0.848	1,816.35	394
2022-04-20	0.880	0.919	0.880	0.882	1,889.17	301
2022-04-19	0.905	0.929	0.850	0.879	1,882.75	491
2022-04-14	0.908	0.929	0.871	0.900	1,927.73	593
2022-04-13	0.845	0.925	0.845	0.908	1,944.86	1,594
2022-04-12	0.829	0.866	0.811	0.866	1,854.90	831

← NewerPage 19 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.