GomSpace Group AB (publ) (GOMX.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:23PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.4000 | 4.4650 | 4.0000 | 4.2900 | 4.2900 | 283,470 |
| 16 May 2024 | 4.3000 | 4.4500 | 4.3000 | 4.4050 | 4.4050 | 112,274 |
| 15 May 2024 | 4.0100 | 4.3000 | 4.0100 | 4.2950 | 4.2950 | 75,367 |
| 14 May 2024 | 4.1800 | 4.1800 | 4.0900 | 4.1750 | 4.1750 | 170,947 |
| 13 May 2024 | 4.1100 | 4.2550 | 3.9100 | 4.0700 | 4.0700 | 379,665 |
| 10 May 2024 | 4.0350 | 4.0400 | 3.9400 | 3.9550 | 3.9550 | 109,608 |
| 08 May 2024 | 4.0850 | 4.0950 | 4.0000 | 4.0400 | 4.0400 | 54,322 |
| 07 May 2024 | 3.9000 | 4.1000 | 3.9000 | 4.0600 | 4.0600 | 130,416 |
| 06 May 2024 | 4.1700 | 4.2150 | 3.9050 | 3.9050 | 3.9050 | 271,847 |
| 03 May 2024 | 4.3000 | 4.4250 | 4.1000 | 4.2150 | 4.2150 | 159,927 |
| 02 May 2024 | 4.4300 | 4.5500 | 4.2950 | 4.3050 | 4.3050 | 223,748 |
| 30 Apr 2024 | 4.3050 | 4.4000 | 4.3050 | 4.4000 | 4.4000 | 62,547 |
| 29 Apr 2024 | 4.3900 | 4.4000 | 4.3000 | 4.3300 | 4.3300 | 67,287 |
| 26 Apr 2024 | 4.4000 | 4.4000 | 4.2350 | 4.3850 | 4.3850 | 38,756 |
| 25 Apr 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 31,272 |
| 24 Apr 2024 | 4.1000 | 4.3900 | 4.1000 | 4.3500 | 4.3500 | 111,660 |
| 23 Apr 2024 | 4.0300 | 4.3650 | 4.0300 | 4.1050 | 4.1050 | 143,251 |
| 22 Apr 2024 | 4.0000 | 4.1750 | 3.9700 | 4.0300 | 4.0300 | 102,820 |
| 19 Apr 2024 | 3.9600 | 4.0950 | 3.9000 | 4.0000 | 4.0000 | 94,009 |
| 18 Apr 2024 | 4.1300 | 4.3850 | 3.9500 | 4.1550 | 4.1550 | 168,458 |
| 17 Apr 2024 | 4.1450 | 4.4250 | 4.1450 | 4.1750 | 4.1750 | 138,854 |
| 16 Apr 2024 | 4.0850 | 4.1800 | 4.0850 | 4.1400 | 4.1400 | 102,515 |
| 15 Apr 2024 | 4.1500 | 4.2850 | 4.0150 | 4.1000 | 4.1000 | 117,496 |
| 12 Apr 2024 | 4.3950 | 4.3950 | 4.1600 | 4.1600 | 4.1600 | 126,141 |
| 11 Apr 2024 | 4.5500 | 4.5500 | 4.1700 | 4.1850 | 4.1850 | 283,847 |
| 10 Apr 2024 | 4.2050 | 4.6750 | 4.2050 | 4.4250 | 4.4250 | 385,299 |
| 09 Apr 2024 | 4.0650 | 4.8500 | 4.0400 | 4.2000 | 4.2000 | 493,972 |
| 08 Apr 2024 | 4.1450 | 4.5500 | 4.0600 | 4.0700 | 4.0700 | 241,094 |
| 05 Apr 2024 | 4.1700 | 4.2900 | 4.1400 | 4.2900 | 4.2900 | 118,677 |
| 04 Apr 2024 | 4.4000 | 4.4000 | 4.1500 | 4.3000 | 4.3000 | 125,340 |
| 03 Apr 2024 | 4.2300 | 4.5050 | 4.2300 | 4.4000 | 4.4000 | 227,001 |
| 02 Apr 2024 | 4.2500 | 4.4500 | 4.1900 | 4.2150 | 4.2150 | 306,271 |
| 28 Mar 2024 | 4.1800 | 4.2100 | 4.0800 | 4.2100 | 4.2100 | 20,154 |
| 27 Mar 2024 | 3.9400 | 4.2100 | 3.9400 | 4.1800 | 4.1800 | 184,698 |
| 26 Mar 2024 | 3.8900 | 4.1100 | 3.8000 | 4.0900 | 4.0900 | 236,478 |
| 25 Mar 2024 | 3.9000 | 4.0600 | 3.7600 | 3.8300 | 3.8300 | 343,624 |
| 22 Mar 2024 | 3.8300 | 4.1700 | 3.7500 | 3.9900 | 3.9900 | 300,519 |
| 21 Mar 2024 | 3.6700 | 3.8900 | 3.6500 | 3.8500 | 3.8500 | 232,206 |
| 20 Mar 2024 | 3.6800 | 3.8100 | 3.5400 | 3.7900 | 3.7900 | 189,946 |
| 19 Mar 2024 | 3.9000 | 4.0000 | 3.6200 | 3.7400 | 3.7400 | 413,554 |
| 18 Mar 2024 | 4.2400 | 4.2400 | 3.8000 | 3.8600 | 3.8600 | 547,250 |
| 15 Mar 2024 | 4.1400 | 4.4100 | 4.1300 | 4.2400 | 4.2400 | 487,812 |
| 14 Mar 2024 | 4.1100 | 4.3700 | 4.0600 | 4.2100 | 4.2100 | 281,865 |
| 13 Mar 2024 | 4.2300 | 4.2500 | 3.9400 | 4.0800 | 4.0800 | 286,397 |
| 12 Mar 2024 | 3.9800 | 4.8000 | 3.9100 | 4.1800 | 4.1800 | 1,160,086 |
| 11 Mar 2024 | 4.1300 | 4.2500 | 3.9100 | 3.9900 | 3.9900 | 320,808 |
| 08 Mar 2024 | 4.2600 | 4.3600 | 4.0500 | 4.1300 | 4.1300 | 521,809 |
| 07 Mar 2024 | 4.3100 | 4.5000 | 4.2000 | 4.2500 | 4.2500 | 335,348 |
| 06 Mar 2024 | 4.3000 | 4.4300 | 4.2600 | 4.3100 | 4.3100 | 209,699 |
| 05 Mar 2024 | 4.4400 | 4.4500 | 4.2300 | 4.3000 | 4.3000 | 406,444 |
| 04 Mar 2024 | 4.8500 | 4.8500 | 4.4700 | 4.5000 | 4.5000 | 621,424 |
| 01 Mar 2024 | 4.8400 | 4.8700 | 4.7000 | 4.8500 | 4.8500 | 217,802 |
| 29 Feb 2024 | 4.6700 | 4.9400 | 4.6100 | 4.8000 | 4.8000 | 360,316 |
| 28 Feb 2024 | 4.8500 | 4.9800 | 4.5200 | 4.6100 | 4.6100 | 894,417 |
| 27 Feb 2024 | 5.2000 | 5.4000 | 4.8100 | 5.0400 | 5.0400 | 822,606 |
| 26 Feb 2024 | 4.8200 | 5.4200 | 4.7500 | 5.2400 | 5.2400 | 992,233 |
| 23 Feb 2024 | 4.9500 | 4.9500 | 4.7700 | 4.8200 | 4.8200 | 130,389 |
| 22 Feb 2024 | 4.6800 | 4.9300 | 4.6400 | 4.7800 | 4.7800 | 239,451 |
| 21 Feb 2024 | 4.9700 | 5.1600 | 4.6000 | 4.6800 | 4.6800 | 688,918 |
| 20 Feb 2024 | 4.7300 | 4.9700 | 4.7300 | 4.9700 | 4.9700 | 201,413 |
| 19 Feb 2024 | 4.7200 | 4.8800 | 4.5400 | 4.8600 | 4.8600 | 332,833 |
| 16 Feb 2024 | 4.6500 | 4.7700 | 4.4500 | 4.7400 | 4.7400 | 355,524 |
| 15 Feb 2024 | 4.9300 | 4.9700 | 4.5800 | 4.5800 | 4.5800 | 608,432 |
| 14 Feb 2024 | 4.7500 | 5.1600 | 4.6400 | 4.9300 | 4.9300 | 795,050 |
| 13 Feb 2024 | 4.5000 | 4.7400 | 4.2000 | 4.7400 | 4.7400 | 603,147 |
| 12 Feb 2024 | 4.8500 | 5.1600 | 4.4000 | 4.4000 | 4.4000 | 1,702,420 |
| 09 Feb 2024 | 4.8500 | 5.0000 | 4.7300 | 4.8500 | 4.8500 | 288,029 |
| 08 Feb 2024 | 4.5200 | 4.9500 | 4.2300 | 4.8500 | 4.8500 | 563,188 |
| 07 Feb 2024 | 4.6000 | 4.6100 | 4.3600 | 4.5200 | 4.5200 | 273,724 |
| 06 Feb 2024 | 5.1600 | 5.1600 | 4.5900 | 4.6200 | 4.6200 | 530,993 |
| 05 Feb 2024 | 4.9800 | 5.1800 | 4.8400 | 5.0000 | 5.0000 | 474,080 |
| 02 Feb 2024 | 4.9800 | 5.0000 | 4.5600 | 4.8800 | 4.8800 | 542,139 |
| 01 Feb 2024 | 4.6900 | 4.9600 | 4.5500 | 4.8000 | 4.8000 | 553,602 |
| 31 Jan 2024 | 4.3000 | 4.7700 | 4.3000 | 4.5500 | 4.5500 | 606,190 |
| 30 Jan 2024 | 4.0900 | 4.3000 | 4.0900 | 4.3000 | 4.3000 | 148,047 |
| 29 Jan 2024 | 4.0400 | 4.2600 | 3.9600 | 4.1100 | 4.1100 | 326,847 |
| 26 Jan 2024 | 3.9600 | 4.2500 | 3.9600 | 4.0300 | 4.0300 | 190,948 |
| 25 Jan 2024 | 4.2200 | 4.3900 | 3.9300 | 4.1200 | 4.1200 | 400,207 |
| 24 Jan 2024 | 4.3000 | 4.5300 | 4.2200 | 4.2300 | 4.2300 | 105,669 |
| 23 Jan 2024 | 4.1400 | 4.6500 | 4.1400 | 4.2500 | 4.2500 | 572,680 |
| 22 Jan 2024 | 4.2000 | 4.3600 | 4.1900 | 4.1900 | 4.1900 | 181,460 |
| 19 Jan 2024 | 4.5800 | 4.6500 | 4.2000 | 4.2000 | 4.2000 | 325,615 |
| 18 Jan 2024 | 4.0000 | 4.6500 | 3.8600 | 4.5800 | 4.5800 | 642,044 |
| 17 Jan 2024 | 4.1800 | 4.1800 | 3.8600 | 4.0000 | 4.0000 | 804,807 |
| 16 Jan 2024 | 4.7700 | 4.7800 | 4.1000 | 4.1800 | 4.1800 | 959,498 |
| 15 Jan 2024 | 4.8200 | 4.9000 | 4.7700 | 4.7700 | 4.7700 | 214,119 |
| 12 Jan 2024 | 5.3800 | 5.3800 | 5.0600 | 5.0600 | 5.0600 | 293,793 |
| 11 Jan 2024 | 5.5000 | 5.5000 | 5.0200 | 5.3800 | 5.3800 | 436,265 |
| 10 Jan 2024 | 5.4000 | 5.5000 | 5.2800 | 5.3000 | 5.3000 | 456,826 |
| 09 Jan 2024 | 4.9300 | 5.3800 | 4.7900 | 5.2400 | 5.2400 | 318,008 |
| 08 Jan 2024 | 5.4600 | 5.4600 | 4.6600 | 4.9300 | 4.9300 | 973,975 |
| 05 Jan 2024 | 5.5200 | 5.6800 | 5.0200 | 5.2000 | 5.2000 | 620,228 |
| 04 Jan 2024 | 5.7600 | 5.9000 | 5.2800 | 5.5200 | 5.5200 | 1,111,864 |
| 03 Jan 2024 | 4.8000 | 5.8000 | 4.8000 | 5.6800 | 5.6800 | 2,725,033 |
| 02 Jan 2024 | 4.7000 | 5.1800 | 4.5500 | 4.8000 | 4.8000 | 1,032,469 |
| 29 Dec 2023 | 4.0300 | 5.0600 | 3.8300 | 4.4000 | 4.4000 | 2,869,562 |
| 28 Dec 2023 | 4.4800 | 4.6200 | 4.0700 | 4.0700 | 4.0700 | 2,100,274 |
| 27 Dec 2023 | 4.9600 | 5.6600 | 4.3900 | 4.7100 | 4.7100 | 2,234,659 |
| 22 Dec 2023 | 3.8600 | 5.3000 | 3.8000 | 4.9100 | 4.9100 | 5,914,256 |
| 21 Dec 2023 | 3.3900 | 3.6600 | 3.0100 | 3.6600 | 3.6600 | 2,128,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.