Goodbye Kansas Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1.796 | 1.828 | 1.600 | 1.730 | 1.730 | 109,749 |
| 2026-07-30 | 1.816 | 1.990 | 1.774 | 1.796 | 1.796 | 303,170 |
| 2026-07-29 | 1.632 | 2.200 | 1.632 | 1.818 | 1.818 | 813,017 |
| 2026-07-28 | 1.500 | 1.500 | 1.350 | 1.380 | 1.380 | 59,356 |
| 2026-07-27 | 1.396 | 1.600 | 1.396 | 1.490 | 1.490 | 72,209 |
| 2026-07-24 | 1.440 | 1.440 | 1.342 | 1.396 | 1.396 | 11,497 |
| 2026-07-23 | 1.402 | 1.440 | 1.350 | 1.440 | 1.440 | 27,343 |
| 2026-07-22 | 1.402 | 1.440 | 1.402 | 1.440 | 1.440 | 1,352 |
| 2026-07-21 | 1.466 | 1.466 | 1.400 | 1.454 | 1.454 | 15,055 |
| 2026-07-20 | 1.480 | 1.480 | 1.382 | 1.466 | 1.466 | 22,081 |
| 2026-07-17 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 7,351 |
| 2026-07-16 | 1.474 | 1.500 | 1.474 | 1.480 | 1.480 | 4,756 |
| 2026-07-15 | 1.458 | 1.460 | 1.400 | 1.460 | 1.460 | 2,836 |
| 2026-07-14 | 1.402 | 1.460 | 1.402 | 1.458 | 1.458 | 8,106 |
| 2026-07-13 | 1.452 | 1.478 | 1.402 | 1.460 | 1.460 | 14,800 |
| 2026-07-10 | 1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 13,221 |
| 2026-07-09 | 1.474 | 1.474 | 1.396 | 1.446 | 1.446 | 19,127 |
| 2026-07-08 | 1.478 | 1.480 | 1.374 | 1.392 | 1.392 | 44,652 |
| 2026-07-07 | 1.410 | 1.480 | 1.380 | 1.380 | 1.380 | 28,140 |
| 2026-07-06 | 1.490 | 1.490 | 1.320 | 1.400 | 1.400 | 137,169 |
| 2026-07-03 | 1.430 | 1.482 | 1.378 | 1.420 | 1.420 | 40,009 |
| 2026-07-02 | 1.490 | 1.490 | 1.330 | 1.430 | 1.430 | 11,274 |
| 2026-07-01 | 1.370 | 1.536 | 1.364 | 1.490 | 1.490 | 53,628 |
| 2026-06-30 | 1.382 | 1.388 | 1.262 | 1.370 | 1.370 | 16,889 |
| 2026-06-29 | 1.328 | 1.330 | 1.272 | 1.296 | 1.296 | 10,865 |
| 2026-06-26 | 1.310 | 1.330 | 1.290 | 1.328 | 1.328 | 45,613 |
| 2026-06-25 | 1.274 | 1.310 | 1.248 | 1.278 | 1.278 | 37,636 |
| 2026-06-24 | 1.274 | 1.380 | 1.242 | 1.274 | 1.274 | 75,815 |
| 2026-06-23 | 1.300 | 1.300 | 1.242 | 1.274 | 1.274 | 13,952 |
| 2026-06-22 | 1.350 | 1.398 | 1.250 | 1.314 | 1.314 | 27,898 |
| 2026-06-18 | 1.432 | 1.432 | 1.328 | 1.350 | 1.350 | 48,724 |
| 2026-06-17 | 1.336 | 1.408 | 1.290 | 1.388 | 1.388 | 43,206 |
| 2026-06-16 | 1.322 | 1.430 | 1.322 | 1.410 | 1.410 | 18,041 |
| 2026-06-15 | 1.280 | 1.410 | 1.202 | 1.410 | 1.410 | 167,838 |
| 2026-06-12 | 1.328 | 1.352 | 1.292 | 1.348 | 1.348 | 59,064 |
| 2026-06-11 | 1.420 | 1.420 | 1.352 | 1.378 | 1.378 | 18,852 |
| 2026-06-10 | 1.400 | 1.560 | 1.394 | 1.394 | 1.394 | 38,862 |
| 2026-06-09 | 1.408 | 1.530 | 1.380 | 1.394 | 1.394 | 23,134 |
| 2026-06-08 | 1.424 | 1.424 | 1.364 | 1.380 | 1.380 | 13,663 |
| 2026-06-05 | 1.372 | 1.542 | 1.344 | 1.420 | 1.420 | 7,925 |
| 2026-06-04 | 1.300 | 1.414 | 1.278 | 1.414 | 1.414 | 32,003 |
| 2026-06-03 | 1.346 | 1.416 | 1.272 | 1.272 | 1.272 | 45,563 |
| 2026-06-02 | 1.450 | 1.550 | 1.340 | 1.386 | 1.386 | 65,822 |
| 2026-06-01 | 1.384 | 1.700 | 1.384 | 1.450 | 1.450 | 44,529 |
| 2026-05-29 | 1.302 | 1.450 | 1.300 | 1.450 | 1.450 | 151,072 |
| 2026-05-28 | 1.326 | 1.326 | 1.248 | 1.314 | 1.314 | 155,095 |
| 2026-05-27 | 1.436 | 1.490 | 1.240 | 1.326 | 1.326 | 68,633 |
| 2026-05-26 | 1.402 | 1.462 | 1.350 | 1.350 | 1.350 | 85,357 |
| 2026-05-25 | 1.530 | 1.578 | 1.372 | 1.400 | 1.400 | 119,677 |
| 2026-05-22 | 1.630 | 1.890 | 1.452 | 1.544 | 1.544 | 217,014 |
| 2026-05-21 | 1.290 | 1.880 | 1.290 | 1.508 | 1.508 | 764,418 |
| 2026-05-20 | 1.280 | 1.374 | 1.202 | 1.304 | 1.304 | 38,556 |
| 2026-05-19 | 1.350 | 1.398 | 1.252 | 1.338 | 1.338 | 102,759 |
| 2026-05-18 | 1.200 | 1.300 | 1.060 | 1.300 | 1.300 | 46,675 |
| 2026-05-15 | 1.246 | 1.416 | 1.180 | 1.230 | 1.230 | 49,786 |
| 2026-05-13 | 1.300 | 1.378 | 1.150 | 1.244 | 1.244 | 70,216 |
| 2026-05-12 | 1.418 | 1.418 | 1.210 | 1.298 | 1.298 | 57,046 |
| 2026-05-11 | 1.236 | 1.340 | 1.180 | 1.316 | 1.316 | 47,945 |
| 2026-05-08 | 1.220 | 1.250 | 1.208 | 1.238 | 1.238 | 12,699 |
| 2026-05-07 | 1.242 | 1.302 | 1.194 | 1.252 | 1.252 | 50,602 |
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.