Goodbye Kansas Group AB (publ) (STO:GBK)
Sweden · Delayed Price · Currency is SEK 1.280
+0.030 (2.40%)
At close: Mar 27, 2026
Goodbye Kansas Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.26 | 1.35 | 1.23 | 1.28 | 1.28 | 2.40% | 59,033 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 50,474 |
| Mar 25, 2026 | 1.26 | 1.30 | 1.24 | 1.30 | 1.30 | 4.84% | 40,849 |
| Mar 24, 2026 | 1.30 | 1.31 | 1.20 | 1.24 | 1.24 | -0.80% | 160,060 |
| Mar 23, 2026 | 1.21 | 1.35 | 1.12 | 1.25 | 1.25 | -6.72% | 343,560 |
| Mar 20, 2026 | 1.32 | 1.44 | 1.20 | 1.34 | 1.34 | - | 46,906 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.20 | 1.34 | 1.34 | 2.68% | 73,415 |
| Mar 18, 2026 | 1.46 | 1.54 | 1.31 | 1.31 | 1.31 | -10.31% | 145,897 |
| Mar 17, 2026 | 1.36 | 1.80 | 1.34 | 1.46 | 1.46 | 2.11% | 95,413 |
| Mar 16, 2026 | 1.64 | 1.80 | 1.33 | 1.43 | 1.43 | -9.52% | 112,467 |
| Mar 13, 2026 | 1.29 | 1.70 | 1.27 | 1.58 | 1.58 | 14.55% | 253,736 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.27 | 1.38 | 1.38 | 4.96% | 20,541 |
| Mar 11, 2026 | 1.38 | 1.40 | 1.28 | 1.31 | 1.31 | -5.07% | 35,125 |
| Mar 10, 2026 | 1.35 | 1.50 | 1.30 | 1.38 | 1.38 | 3.76% | 15,052 |
| Mar 9, 2026 | 1.37 | 1.54 | 1.26 | 1.33 | 1.33 | -2.92% | 38,160 |
| Mar 6, 2026 | 1.38 | 1.47 | 1.32 | 1.37 | 1.37 | 1.48% | 8,258 |
| Mar 5, 2026 | 1.36 | 1.41 | 1.28 | 1.35 | 1.35 | 1.50% | 14,004 |
| Mar 4, 2026 | 1.33 | 1.39 | 1.18 | 1.33 | 1.33 | - | 103,358 |
| Mar 3, 2026 | 1.36 | 1.39 | 1.30 | 1.33 | 1.33 | -1.85% | 20,098 |
| Mar 2, 2026 | 1.32 | 1.37 | 1.27 | 1.36 | 1.36 | -3.21% | 25,781 |
| Feb 27, 2026 | 1.35 | 1.55 | 1.33 | 1.40 | 1.40 | 3.70% | 126,539 |
| Feb 26, 2026 | 1.36 | 1.46 | 1.33 | 1.35 | 1.35 | - | 77,815 |
| Feb 25, 2026 | 1.36 | 1.45 | 1.26 | 1.35 | 1.35 | 3.05% | 39,277 |
| Feb 24, 2026 | 1.24 | 1.44 | 1.21 | 1.31 | 1.31 | 6.50% | 116,146 |
| Feb 23, 2026 | 1.34 | 2.05 | 1.18 | 1.23 | 1.23 | -7.52% | 564,861 |
| Feb 20, 2026 | 1.32 | 1.46 | 1.32 | 1.33 | 1.33 | -2.56% | 38,433 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.31 | 1.37 | 1.37 | 4.20% | 14,731 |
| Feb 18, 2026 | 1.37 | 1.37 | 1.15 | 1.31 | 1.31 | -5.07% | 125,384 |
| Feb 17, 2026 | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | -4.83% | 83,050 |
| Feb 16, 2026 | 1.45 | 1.47 | 1.38 | 1.45 | 1.45 | 0.35% | 48,351 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.36 | 1.45 | 1.45 | -3.02% | 54,116 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.32 | 1.49 | 1.49 | -0.33% | 10,766 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.46 | 1.50 | 1.50 | -3.24% | 28,339 |
| Feb 10, 2026 | 1.47 | 1.60 | 1.45 | 1.55 | 1.55 | 3.00% | 16,275 |
| Feb 9, 2026 | 1.56 | 1.75 | 1.50 | 1.50 | 1.50 | -2.60% | 124,839 |
| Feb 6, 2026 | 1.83 | 1.90 | 1.30 | 1.54 | 1.54 | -18.95% | 301,227 |
| Feb 5, 2026 | 1.76 | 1.90 | 1.71 | 1.90 | 1.90 | 7.34% | 41,633 |
| Feb 4, 2026 | 1.77 | 1.90 | 1.59 | 1.77 | 1.77 | - | 50,344 |
| Feb 3, 2026 | 1.78 | 1.89 | 1.67 | 1.77 | 1.77 | 4.42% | 56,743 |
| Feb 2, 2026 | 1.60 | 1.70 | 1.58 | 1.70 | 1.70 | 1.19% | 16,896 |
| Jan 30, 2026 | 1.50 | 1.94 | 1.40 | 1.68 | 1.68 | 15.52% | 112,439 |
| Jan 29, 2026 | 1.37 | 1.55 | 1.34 | 1.45 | 1.45 | 7.01% | 96,615 |
| Jan 28, 2026 | 1.30 | 1.41 | 1.10 | 1.36 | 1.36 | 4.63% | 222,371 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.25 | 1.30 | 1.30 | -9.44% | 259,241 |
| Jan 26, 2026 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | -2.72% | 34,532 |
| Jan 23, 2026 | 1.43 | 1.49 | 1.42 | 1.47 | 1.47 | 4.26% | 56,902 |
| Jan 22, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | - | 6,376 |
| Jan 21, 2026 | 1.42 | 1.42 | 1.33 | 1.41 | 1.41 | -0.35% | 36,016 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.38 | 1.42 | 1.42 | -5.98% | 49,951 |
| Jan 19, 2026 | 1.50 | 1.54 | 1.45 | 1.51 | 1.51 | -1.63% | 22,141 |