Goodbye Kansas Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	0.487	0.491	0.470	0.491	1,050.61	538
2022-01-14	0.472	0.495	0.465	0.487	1,043.11	224
2022-01-13	0.467	0.491	0.466	0.472	1,010.99	210
2022-01-12	0.478	0.500	0.469	0.480	1,028.12	452
2022-01-11	0.490	0.509	0.475	0.478	1,022.77	109
2022-01-10	0.509	0.525	0.479	0.490	1,049.54	474
2022-01-07	0.497	0.517	0.473	0.509	1,090.24	733
2022-01-05	0.487	0.497	0.472	0.497	1,063.46	347
2022-01-04	0.472	0.489	0.470	0.480	1,028.12	500
2022-01-03	0.470	0.508	0.470	0.472	1,010.99	439
2021-12-30	0.479	0.479	0.451	0.467	999.21	475
2021-12-29	0.480	0.480	0.452	0.479	1,025.98	723
2021-12-28	0.480	0.486	0.477	0.477	1,020.62	461
2021-12-27	0.481	0.492	0.471	0.480	1,028.12	574
2021-12-23	0.480	0.480	0.454	0.480	1,028.12	509
2021-12-22	0.487	0.518	0.454	0.480	1,027.05	1,230
2021-12-21	0.469	0.478	0.450	0.470	1,006.70	153
2021-12-20	0.481	0.485	0.451	0.469	1,004.56	150
2021-12-17	0.461	0.490	0.450	0.470	1,006.70	303
2021-12-16	0.460	0.469	0.450	0.450	963.86	631
2021-12-15	0.469	0.495	0.459	0.465	995.99	214
2021-12-14	0.478	0.499	0.450	0.469	1,004.56	793
2021-12-13	0.500	0.500	0.477	0.488	1,045.26	523
2021-12-10	0.476	0.510	0.461	0.493	1,054.90	685
2021-12-09	0.472	0.495	0.456	0.476	1,018.48	1,153
2021-12-08	0.472	0.495	0.456	0.481	1,029.19	534
2021-12-07	0.470	0.490	0.466	0.472	1,010.99	366
2021-12-06	0.486	0.517	0.454	0.470	1,006.70	993
2021-12-03	0.506	0.523	0.487	0.497	1,064.53	1,218
2021-12-02	0.519	0.539	0.438	0.505	1,081.67	2,483
2021-12-01	0.483	0.514	0.480	0.513	1,098.80	821
2021-11-30	0.496	0.501	0.470	0.486	1,040.97	602
2021-11-29	0.486	0.514	0.466	0.496	1,062.39	849
2021-11-26	0.490	0.559	0.462	0.486	1,039.90	1,138
2021-11-25	0.488	0.510	0.470	0.489	1,047.40	901
2021-11-24	0.503	0.507	0.475	0.478	1,022.77	1,594
2021-11-23	0.539	0.539	0.479	0.507	1,085.95	1,414
2021-11-22	0.573	0.585	0.530	0.551	1,180.20	1,432
2021-11-19	0.555	0.598	0.547	0.573	1,227.32	2,563
2021-11-18	0.550	0.585	0.500	0.554	1,186.62	5,260
2021-11-17	0.464	0.550	0.464	0.538	1,152.35	4,103
2021-11-16	0.448	0.469	0.421	0.463	990.64	1,432
2021-11-15	0.455	0.455	0.412	0.439	939.23	1,898
2021-11-12	0.417	0.458	0.410	0.455	974.57	1,833
2021-11-11	0.410	0.427	0.386	0.413	884.61	6,334
2021-11-10	0.550	0.600	0.450	0.453	970.29	3,284
2021-11-09	0.550	0.830	0.512	0.540	1,156.64	2,581
2021-11-08	0.501	0.550	0.501	0.540	1,156.64	643
2021-11-05	0.429	0.550	0.420	0.490	1,049.54	815
2021-11-04	0.401	0.429	0.401	0.403	862.12	278
2021-11-03	0.410	0.410	0.390	0.400	856.77	158
2021-11-02	0.410	0.410	0.381	0.401	858.91	346
2021-11-01	0.401	0.401	0.390	0.401	858.91	166
2021-10-29	0.410	0.439	0.400	0.417	893.18	232
2021-10-28	0.440	0.450	0.410	0.410	878.19	208
2021-10-27	0.470	0.470	0.416	0.440	941.37	204
2021-10-26	0.437	0.450	0.430	0.440	941.37	274
2021-10-25	0.463	0.600	0.400	0.437	936.02	395
2021-10-22	0.450	0.519	0.450	0.463	990.64	286
2021-10-21	0.470	0.470	0.430	0.450	962.79	651

← NewerPage 21 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.