Goodbye Kansas Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.780	0.848	0.773	0.818	1,752.09	763
2022-04-08	0.800	0.800	0.762	0.780	1,670.70	471
2022-04-07	0.780	0.820	0.747	0.800	1,713.54	421
2022-04-06	0.794	0.808	0.763	0.780	1,670.70	305
2022-04-05	0.792	0.829	0.781	0.794	1,700.68	520
2022-04-04	0.707	0.837	0.700	0.790	1,692.12	1,532
2022-04-01	0.722	0.722	0.671	0.700	1,499.34	636
2022-03-31	0.760	0.794	0.690	0.730	1,563.60	1,107
2022-03-30	0.790	0.815	0.743	0.760	1,627.86	616
2022-03-29	0.850	0.850	0.742	0.790	1,692.12	1,168
2022-03-28	0.800	0.853	0.800	0.850	1,820.63	867
2022-03-25	0.800	0.840	0.788	0.800	1,713.54	939
2022-03-24	0.890	0.890	0.770	0.790	1,692.12	2,977
2022-03-23	1.010	1.022	0.853	0.898	1,923.44	2,918
2022-03-22	0.900	1.112	0.900	1.006	2,154.77	7,524
2022-03-21	0.750	0.892	0.750	0.875	1,874.18	3,581
2022-03-18	0.691	0.762	0.677	0.750	1,606.44	1,954
2022-03-17	0.650	0.690	0.623	0.688	1,473.64	1,203
2022-03-16	0.640	0.670	0.605	0.650	1,392.25	676
2022-03-15	0.658	0.658	0.563	0.640	1,370.83	1,638
2022-03-14	0.589	0.658	0.570	0.658	1,409.38	1,840
2022-03-11	0.510	0.600	0.500	0.555	1,188.77	1,122
2022-03-10	0.480	0.510	0.470	0.510	1,092.38	744
2022-03-09	0.480	0.480	0.461	0.478	1,022.77	339
2022-03-08	0.420	0.460	0.400	0.450	963.86	600
2022-03-07	0.399	0.420	0.380	0.420	899.61	626
2022-03-04	0.384	0.420	0.384	0.393	840.70	680
2022-03-03	0.380	0.393	0.377	0.377	807.50	258
2022-03-02	0.390	0.390	0.350	0.380	813.93	806
2022-03-01	0.380	0.407	0.365	0.386	826.78	643
2022-02-28	0.393	0.393	0.368	0.380	813.93	419
2022-02-25	0.330	0.435	0.321	0.389	832.14	3,309
2022-02-24	0.310	0.310	0.275	0.303	649.00	634
2022-02-23	0.303	0.320	0.303	0.311	666.14	364
2022-02-22	0.293	0.327	0.262	0.303	647.93	371
2022-02-21	0.308	0.310	0.256	0.294	628.65	2,118
2022-02-18	0.311	0.320	0.291	0.308	658.64	659
2022-02-17	0.305	0.319	0.288	0.311	666.14	538
2022-02-16	0.320	0.330	0.300	0.305	653.29	1,591
2022-02-15	0.340	0.359	0.314	0.320	684.34	608
2022-02-14	0.364	0.364	0.335	0.340	728.25	667
2022-02-11	0.379	0.380	0.358	0.368	787.16	437
2022-02-10	0.379	0.379	0.366	0.379	810.72	175
2022-02-09	0.377	0.379	0.367	0.379	810.72	338
2022-02-08	0.391	0.391	0.361	0.377	806.43	525
2022-02-07	0.393	0.400	0.379	0.391	837.49	405
2022-02-04	0.385	0.419	0.385	0.393	841.77	243
2022-02-03	0.395	0.400	0.379	0.385	824.64	609
2022-02-02	0.400	0.400	0.389	0.390	835.35	295
2022-02-01	0.402	0.402	0.389	0.400	855.70	287
2022-01-31	0.415	0.415	0.390	0.400	856.77	181
2022-01-28	0.398	0.398	0.300	0.389	832.14	552
2022-01-27	0.390	0.398	0.390	0.398	851.41	160
2022-01-26	0.395	0.404	0.395	0.398	852.48	190
2022-01-25	0.400	0.404	0.380	0.395	844.99	935
2022-01-24	0.440	0.440	0.377	0.387	828.92	1,107
2022-01-21	0.460	0.460	0.433	0.442	946.73	565
2022-01-20	0.456	0.460	0.449	0.460	985.28	191
2022-01-19	0.470	0.481	0.452	0.456	975.64	197
2022-01-18	0.490	0.490	0.450	0.483	1,034.55	631

← NewerPage 20 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.