GomSpace Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 138,285 |
| 2024-08-26 | 5.590 | 5.600 | 5.320 | 5.440 | 5.440 | 215,704 |
| 2024-08-23 | 5.400 | 5.580 | 5.270 | 5.400 | 5.400 | 368,843 |
| 2024-08-22 | 5.420 | 5.570 | 5.210 | 5.460 | 5.460 | 291,415 |
| 2024-08-21 | 5.400 | 5.500 | 5.330 | 5.420 | 5.420 | 147,932 |
| 2024-08-20 | 5.300 | 5.500 | 5.210 | 5.330 | 5.330 | 175,898 |
| 2024-08-19 | 5.260 | 5.340 | 5.110 | 5.300 | 5.300 | 70,688 |
| 2024-08-16 | 5.060 | 5.500 | 5.020 | 5.290 | 5.290 | 209,327 |
| 2024-08-15 | 5.180 | 5.180 | 5.000 | 5.050 | 5.050 | 102,272 |
| 2024-08-14 | 5.230 | 5.380 | 4.980 | 5.190 | 5.190 | 168,157 |
| 2024-08-13 | 5.160 | 5.340 | 5.120 | 5.340 | 5.340 | 66,531 |
| 2024-08-12 | 5.100 | 5.340 | 5.090 | 5.200 | 5.200 | 53,823 |
| 2024-08-09 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 37,405 |
| 2024-08-08 | 5.040 | 5.100 | 4.900 | 5.000 | 5.000 | 36,351 |
| 2024-08-07 | 5.050 | 5.260 | 5.010 | 5.040 | 5.040 | 132,923 |
| 2024-08-06 | 4.755 | 5.250 | 4.755 | 5.040 | 5.040 | 159,754 |
| 2024-08-05 | 4.740 | 5.400 | 4.505 | 4.750 | 4.750 | 443,416 |
| 2024-08-02 | 5.410 | 5.410 | 4.755 | 5.140 | 5.140 | 377,197 |
| 2024-08-01 | 5.350 | 5.420 | 5.350 | 5.350 | 5.350 | 68,766 |
| 2024-07-31 | 5.320 | 5.440 | 5.320 | 5.350 | 5.350 | 72,862 |
| 2024-07-30 | 5.250 | 5.450 | 5.240 | 5.320 | 5.320 | 83,679 |
| 2024-07-29 | 5.170 | 5.250 | 5.130 | 5.240 | 5.240 | 98,911 |
| 2024-07-26 | 5.270 | 5.290 | 5.150 | 5.150 | 5.150 | 83,466 |
| 2024-07-25 | 5.300 | 5.460 | 5.150 | 5.200 | 5.200 | 148,065 |
| 2024-07-24 | 5.360 | 5.700 | 5.290 | 5.300 | 5.300 | 529,099 |
| 2024-07-23 | 5.160 | 5.360 | 5.120 | 5.360 | 5.360 | 145,405 |
| 2024-07-22 | 5.260 | 5.260 | 5.150 | 5.160 | 5.160 | 111,803 |
| 2024-07-19 | 5.390 | 5.390 | 5.260 | 5.260 | 5.260 | 37,090 |
| 2024-07-18 | 5.390 | 5.390 | 5.250 | 5.390 | 5.390 | 66,286 |
| 2024-07-17 | 5.650 | 5.670 | 5.380 | 5.390 | 5.390 | 217,659 |
| 2024-07-16 | 5.500 | 5.820 | 5.450 | 5.650 | 5.650 | 249,515 |
| 2024-07-15 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 115,020 |
| 2024-07-12 | 5.200 | 5.340 | 5.180 | 5.240 | 5.240 | 96,665 |
| 2024-07-11 | 5.250 | 5.340 | 5.130 | 5.220 | 5.220 | 245,618 |
| 2024-07-10 | 5.200 | 5.290 | 5.060 | 5.250 | 5.250 | 86,712 |
| 2024-07-09 | 5.350 | 5.390 | 5.100 | 5.200 | 5.200 | 169,588 |
| 2024-07-08 | 5.400 | 5.460 | 5.280 | 5.350 | 5.350 | 89,617 |
| 2024-07-05 | 5.500 | 5.500 | 5.200 | 5.460 | 5.460 | 105,544 |
| 2024-07-04 | 5.200 | 5.530 | 5.200 | 5.500 | 5.500 | 133,660 |
| 2024-07-03 | 5.130 | 5.630 | 5.130 | 5.200 | 5.200 | 389,677 |
| 2024-07-02 | 5.490 | 5.490 | 5.120 | 5.120 | 5.120 | 316,809 |
| 2024-07-01 | 5.820 | 5.820 | 5.330 | 5.490 | 5.490 | 241,414 |
| 2024-06-28 | 6.050 | 6.050 | 5.750 | 5.770 | 5.770 | 270,231 |
| 2024-06-27 | 6.080 | 6.090 | 5.900 | 6.030 | 6.030 | 160,576 |
| 2024-06-26 | 5.600 | 6.200 | 5.520 | 5.900 | 5.900 | 464,003 |
| 2024-06-25 | 6.080 | 6.080 | 5.550 | 5.620 | 5.620 | 713,803 |
| 2024-06-24 | 5.300 | 6.040 | 5.250 | 6.010 | 6.010 | 1,113,738 |
| 2024-06-20 | 4.520 | 5.700 | 4.305 | 5.300 | 5.300 | 1,514,689 |
| 2024-06-19 | 4.610 | 4.610 | 4.520 | 4.525 | 4.525 | 64,719 |
| 2024-06-18 | 4.615 | 4.750 | 4.570 | 4.600 | 4.600 | 105,940 |
| 2024-06-17 | 4.570 | 4.790 | 4.570 | 4.570 | 4.570 | 198,711 |
| 2024-06-14 | 4.745 | 4.870 | 4.505 | 4.560 | 4.560 | 258,663 |
| 2024-06-13 | 4.830 | 4.940 | 4.720 | 4.740 | 4.740 | 111,132 |
| 2024-06-12 | 4.940 | 4.940 | 4.750 | 4.835 | 4.835 | 142,112 |
| 2024-06-11 | 5.170 | 5.200 | 4.800 | 5.010 | 5.010 | 342,640 |
| 2024-06-10 | 4.800 | 5.240 | 4.750 | 5.100 | 5.100 | 634,905 |
| 2024-06-07 | 4.700 | 5.000 | 4.565 | 4.700 | 4.700 | 1,340,543 |
| 2024-06-05 | 4.325 | 4.360 | 4.300 | 4.320 | 4.320 | 26,759 |
| 2024-06-04 | 4.395 | 4.420 | 4.290 | 4.340 | 4.340 | 142,395 |
| 2024-06-03 | 4.355 | 4.430 | 4.355 | 4.395 | 4.395 | 167,016 |
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.