Goodbye Kansas Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 87,071 |
| 2024-11-18 | 1.360 | 1.450 | 1.250 | 1.300 | 1.300 | 21,818 |
| 2024-11-15 | 1.470 | 1.470 | 1.300 | 1.410 | 1.410 | 71,422 |
| 2024-11-14 | 1.490 | 1.490 | 1.390 | 1.480 | 1.480 | 32,290 |
| 2024-11-13 | 1.340 | 1.510 | 1.340 | 1.490 | 1.490 | 105,553 |
| 2024-11-12 | 1.370 | 1.460 | 1.300 | 1.410 | 1.410 | 108,288 |
| 2024-11-11 | 1.400 | 1.480 | 1.310 | 1.420 | 1.420 | 136,212 |
| 2024-11-08 | 1.450 | 1.630 | 1.350 | 1.480 | 1.480 | 145,130 |
| 2024-11-07 | 1.670 | 1.720 | 1.420 | 1.640 | 1.640 | 83,088 |
| 2024-11-06 | 1.760 | 1.760 | 1.450 | 1.660 | 1.660 | 65,475 |
| 2024-11-05 | 1.830 | 1.830 | 1.510 | 1.750 | 1.750 | 132,937 |
| 2024-11-04 | 1.800 | 1.890 | 1.660 | 1.840 | 1.840 | 98,179 |
| 2024-11-01 | 1.480 | 1.580 | 1.410 | 1.570 | 1.570 | 46,032 |
| 2024-10-31 | 1.480 | 1.880 | 1.450 | 1.580 | 1.580 | 561,245 |
| 2024-10-30 | 1.270 | 1.400 | 1.220 | 1.340 | 1.340 | 33,208 |
| 2024-10-29 | 1.400 | 1.430 | 1.260 | 1.270 | 1.270 | 44,930 |
| 2024-10-28 | 1.270 | 1.460 | 1.120 | 1.400 | 1.400 | 121,685 |
| 2024-10-25 | 1.450 | 1.490 | 1.260 | 1.270 | 1.270 | 193,189 |
| 2024-10-24 | 1.530 | 1.530 | 1.390 | 1.460 | 1.460 | 123,392 |
| 2024-10-23 | 1.500 | 1.530 | 1.450 | 1.450 | 1.450 | 22,879 |
| 2024-10-22 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 28,965 |
| 2024-10-21 | 1.530 | 1.530 | 1.400 | 1.450 | 1.450 | 41,636 |
| 2024-10-18 | 1.550 | 1.600 | 1.500 | 1.560 | 1.560 | 29,778 |
| 2024-10-17 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 17,411 |
| 2024-10-16 | 1.460 | 2.160 | 1.460 | 1.590 | 1.590 | 130,352 |
| 2024-10-15 | 1.460 | 1.470 | 1.400 | 1.460 | 1.460 | 25,389 |
| 2024-10-14 | 1.440 | 1.550 | 1.390 | 1.450 | 1.450 | 71,832 |
| 2024-10-11 | 1.440 | 1.450 | 1.370 | 1.440 | 1.440 | 8,918 |
| 2024-10-10 | 1.440 | 1.440 | 1.310 | 1.420 | 1.420 | 10,555 |
| 2024-10-09 | 1.340 | 1.420 | 1.300 | 1.420 | 1.420 | 60,132 |
| 2024-10-08 | 1.460 | 1.460 | 1.300 | 1.340 | 1.340 | 118,272 |
| 2024-10-07 | 1.390 | 1.440 | 1.330 | 1.430 | 1.430 | 69,056 |
| 2024-10-04 | 1.470 | 1.470 | 1.330 | 1.390 | 1.390 | 75,527 |
| 2024-10-03 | 1.480 | 1.480 | 1.340 | 1.440 | 1.440 | 104,660 |
| 2024-10-02 | 1.410 | 1.490 | 1.070 | 1.490 | 1.490 | 267,549 |
| 2024-10-01 | 1.440 | 1.470 | 1.310 | 1.390 | 1.390 | 271,651 |
| 2024-09-30 | 1.200 | 1.470 | 1.200 | 1.290 | 1.290 | 616,447 |
| 2024-09-27 | 1.190 | 1.190 | 1.050 | 1.160 | 1.160 | 82,647 |
| 2024-09-26 | 1.050 | 1.180 | 1.000 | 1.140 | 1.140 | 59,361 |
| 2024-09-25 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 23,845 |
| 2024-09-24 | 1.020 | 1.060 | 0.965 | 1.050 | 1.050 | 25,648 |
| 2024-09-23 | 1.120 | 1.210 | 0.960 | 1.020 | 1.020 | 81,743 |
| 2024-09-20 | 1.050 | 1.270 | 0.935 | 1.120 | 1.120 | 29,184 |
| 2024-09-19 | 1.080 | 1.110 | 0.955 | 1.060 | 1.060 | 57,126 |
| 2024-09-18 | 1.050 | 1.120 | 0.955 | 1.020 | 1.020 | 132,129 |
| 2024-09-17 | 1.190 | 1.200 | 0.965 | 1.050 | 1.050 | 298,056 |
| 2024-09-16 | 1.090 | 1.220 | 1.010 | 1.190 | 1.190 | 279,066 |
| 2024-09-13 | 0.975 | 1.190 | 0.910 | 1.090 | 1.090 | 175,406 |
| 2024-09-12 | 0.865 | 0.935 | 0.865 | 0.935 | 0.935 | 42,680 |
| 2024-09-11 | 0.870 | 0.870 | 0.805 | 0.865 | 0.865 | 51,346 |
| 2024-09-10 | 0.800 | 0.890 | 0.770 | 0.865 | 0.865 | 425,277 |
| 2024-09-09 | 0.790 | 0.845 | 0.765 | 0.765 | 0.765 | 86,280 |
| 2024-09-06 | 0.770 | 0.785 | 0.760 | 0.785 | 0.785 | 47,135 |
| 2024-09-05 | 0.745 | 0.775 | 0.705 | 0.750 | 0.750 | 67,047 |
| 2024-09-04 | 0.735 | 0.800 | 0.700 | 0.700 | 0.700 | 184,801 |
| 2024-09-03 | 0.760 | 0.760 | 0.695 | 0.740 | 0.740 | 40,090 |
| 2024-09-02 | 0.730 | 0.790 | 0.685 | 0.760 | 0.760 | 21,798 |
| 2024-08-30 | 0.700 | 0.755 | 0.675 | 0.730 | 0.730 | 57,729 |
| 2024-08-29 | 0.735 | 0.735 | 0.680 | 0.700 | 0.700 | 39,237 |
| 2024-08-28 | 0.660 | 0.745 | 0.660 | 0.730 | 0.730 | 89,680 |
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.