Goodbye Kansas Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 2.610 | 2.680 | 2.240 | 2.380 | 2.380 | 35,416 |
| 2025-05-16 | 2.490 | 2.620 | 2.400 | 2.610 | 2.610 | 112,517 |
| 2025-05-15 | 2.340 | 3.490 | 2.340 | 2.500 | 2.500 | 143,955 |
| 2025-05-14 | 2.340 | 2.360 | 2.140 | 2.330 | 2.330 | 51,061 |
| 2025-05-13 | 2.340 | 2.590 | 2.200 | 2.360 | 2.360 | 59,468 |
| 2025-05-12 | 2.370 | 2.370 | 2.240 | 2.330 | 2.330 | 44,832 |
| 2025-05-09 | 2.260 | 2.330 | 2.160 | 2.320 | 2.320 | 44,827 |
| 2025-05-08 | 2.280 | 2.440 | 2.180 | 2.270 | 2.270 | 46,366 |
| 2025-05-07 | 2.220 | 2.290 | 2.030 | 2.280 | 2.280 | 169,651 |
| 2025-05-06 | 2.490 | 2.490 | 2.100 | 2.300 | 2.300 | 161,060 |
| 2025-05-05 | 2.700 | 2.700 | 2.200 | 2.490 | 2.490 | 52,699 |
| 2025-05-02 | 2.690 | 2.750 | 2.480 | 2.700 | 2.700 | 74,676 |
| 2025-04-30 | 2.520 | 2.700 | 2.380 | 2.700 | 2.700 | 56,465 |
| 2025-04-29 | 3.390 | 3.390 | 2.100 | 2.540 | 2.540 | 700,728 |
| 2025-04-28 | 3.480 | 3.480 | 3.220 | 3.390 | 3.390 | 69,779 |
| 2025-04-25 | 3.340 | 3.490 | 3.340 | 3.490 | 3.490 | 59,850 |
| 2025-04-24 | 3.360 | 3.360 | 3.200 | 3.340 | 3.340 | 56,961 |
| 2025-04-23 | 3.320 | 3.400 | 3.220 | 3.360 | 3.360 | 66,924 |
| 2025-04-22 | 3.480 | 3.480 | 3.150 | 3.320 | 3.320 | 81,496 |
| 2025-04-17 | 3.380 | 3.420 | 3.240 | 3.420 | 3.420 | 111,643 |
| 2025-04-16 | 3.570 | 3.650 | 3.140 | 3.390 | 3.390 | 265,420 |
| 2025-04-15 | 3.430 | 3.650 | 2.980 | 3.400 | 3.400 | 437,994 |
| 2025-04-14 | 3.380 | 3.470 | 2.960 | 3.040 | 3.040 | 165,792 |
| 2025-04-11 | 3.290 | 3.390 | 3.040 | 3.370 | 3.370 | 71,086 |
| 2025-04-10 | 3.200 | 3.420 | 3.000 | 3.290 | 3.290 | 195,783 |
| 2025-04-09 | 3.000 | 3.040 | 2.700 | 3.000 | 3.000 | 19,305 |
| 2025-04-08 | 2.850 | 3.110 | 2.650 | 3.050 | 3.050 | 112,280 |
| 2025-04-07 | 2.720 | 3.000 | 2.410 | 2.630 | 2.630 | 248,134 |
| 2025-04-04 | 3.220 | 3.220 | 2.800 | 2.980 | 2.980 | 147,927 |
| 2025-04-03 | 3.300 | 3.320 | 3.100 | 3.220 | 3.220 | 76,796 |
| 2025-04-02 | 3.400 | 3.460 | 3.220 | 3.360 | 3.360 | 51,066 |
| 2025-04-01 | 3.240 | 3.640 | 3.240 | 3.400 | 3.400 | 49,496 |
| 2025-03-31 | 3.320 | 3.320 | 3.100 | 3.240 | 3.240 | 34,757 |
| 2025-03-28 | 3.100 | 3.480 | 2.940 | 3.340 | 3.340 | 112,088 |
| 2025-03-27 | 3.520 | 3.680 | 2.560 | 3.080 | 3.080 | 470,071 |
| 2025-03-26 | 3.560 | 3.900 | 3.380 | 3.500 | 3.500 | 346,557 |
| 2025-03-25 | 4.120 | 4.120 | 3.400 | 3.600 | 3.600 | 455,193 |
| 2025-03-24 | 4.820 | 4.900 | 4.160 | 4.280 | 4.280 | 135,835 |
| 2025-03-21 | 4.880 | 4.980 | 4.520 | 4.800 | 4.800 | 69,233 |
| 2025-03-20 | 5.000 | 5.000 | 4.680 | 4.880 | 4.880 | 83,758 |
| 2025-03-19 | 4.960 | 5.250 | 4.780 | 5.000 | 5.000 | 93,477 |
| 2025-03-18 | 4.900 | 5.000 | 4.760 | 4.960 | 4.960 | 62,484 |
| 2025-03-17 | 5.050 | 5.150 | 4.780 | 4.900 | 4.900 | 175,681 |
| 2025-03-14 | 4.980 | 5.150 | 4.820 | 5.050 | 5.050 | 102,069 |
| 2025-03-13 | 5.000 | 5.150 | 4.780 | 4.920 | 4.920 | 79,498 |
| 2025-03-12 | 4.800 | 5.200 | 4.660 | 5.000 | 5.000 | 171,087 |
| 2025-03-11 | 5.100 | 5.350 | 4.140 | 4.860 | 4.860 | 298,415 |
| 2025-03-10 | 5.200 | 5.750 | 4.560 | 5.100 | 5.100 | 345,032 |
| 2025-03-07 | 4.060 | 6.450 | 3.860 | 5.200 | 5.200 | 788,089 |
| 2025-03-06 | 3.940 | 4.080 | 3.620 | 4.060 | 4.060 | 153,202 |
| 2025-03-05 | 4.040 | 4.800 | 3.440 | 3.800 | 3.800 | 621,237 |
| 2025-03-04 | 3.660 | 4.040 | 3.160 | 3.960 | 3.960 | 133,437 |
| 2025-03-03 | 3.760 | 3.760 | 3.480 | 3.720 | 3.720 | 88,802 |
| 2025-02-28 | 3.780 | 3.820 | 3.000 | 3.800 | 3.800 | 252,648 |
| 2025-02-27 | 4.000 | 4.000 | 3.700 | 3.780 | 3.780 | 95,464 |
| 2025-02-26 | 4.080 | 4.080 | 3.840 | 4.020 | 4.020 | 53,001 |
| 2025-02-25 | 4.120 | 4.180 | 3.780 | 4.040 | 4.040 | 72,868 |
| 2025-02-24 | 4.180 | 4.280 | 3.660 | 4.120 | 4.120 | 92,871 |
| 2025-02-21 | 4.380 | 4.380 | 3.840 | 4.060 | 4.060 | 156,957 |
| 2025-02-20 | 4.300 | 4.460 | 4.120 | 4.240 | 4.240 | 164,023 |
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.