Goobit Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	551,101
Sep 2, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	1,239,907
Sep 1, 2026	0.03	0.03	0.03	0.03	0.03	-5.56%	1,134,016
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	520,131
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	698,959
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-	1,153,877
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	1,527,905
Aug 25, 2026	0.04	0.04	0.04	0.04	0.04	-	1,678,167
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	1,379,495
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	-	1,219,471
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	-	1,343,996
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	-	293,675
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	158,046
Aug 17, 2026	0.03	0.03	0.03	0.03	0.03	-5.56%	48,607
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	65,059
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	27,456
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	226,160
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	6,822
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	316,375
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	3,972,355
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	748,742
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	45,168
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	269,401
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-	713,533
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	103,148
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	-	234,880
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-6.67%	786,729
Jul 28, 2026	0.05	0.05	0.05	0.05	0.05	7.14%	171,897
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	7.69%	321,775
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	236,074
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	473,386
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	634,808
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	7.69%	2,082,053
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	102,955
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-9.09%	129,545
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	25.71%	616,001
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-	4,515,511
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	506,661
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	1,219,911
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	-5.56%	562,340
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	5.88%	867,917
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	532,349
Jul 7, 2026	0.03	0.03	0.03	0.03	0.03	-8.57%	1,863,225
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	2,285,373
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-46.27%	11,581,314
Jul 2, 2026	0.07	0.07	0.07	0.07	0.07	13.56%	104,910
Jul 1, 2026	0.06	0.06	0.06	0.06	0.06	-4.84%	878,919
Jun 30, 2026	0.06	0.06	0.06	0.06	0.06	10.71%	1,910,129
Jun 29, 2026	0.06	0.06	0.06	0.06	0.06	-9.68%	909,948
Jun 26, 2026	0.06	0.06	0.06	0.06	0.06	-	255,358