Goodbye Kansas Group AB (publ) (STO:GBK)
Sweden · Delayed Price · Currency is SEK 1.330
0.00 (0.00%)
At close: Mar 4, 2026
Goodbye Kansas Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 30,499 |
| Jan 15, 2026 | 1.53 | 1.55 | 1.45 | 1.55 | 1.55 | - | 59,015 |
| Jan 14, 2026 | 1.58 | 1.58 | 1.49 | 1.55 | 1.55 | -1.27% | 108,664 |
| Jan 13, 2026 | 1.55 | 1.61 | 1.54 | 1.57 | 1.57 | -0.95% | 50,627 |
| Jan 12, 2026 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | -0.94% | 104,138 |
| Jan 9, 2026 | 1.66 | 1.66 | 1.48 | 1.60 | 1.60 | -2.74% | 64,174 |
| Jan 8, 2026 | 1.59 | 1.75 | 1.59 | 1.65 | 1.65 | 2.81% | 70,564 |
| Jan 7, 2026 | 1.74 | 1.74 | 1.55 | 1.60 | 1.60 | -8.05% | 262,179 |
| Jan 5, 2026 | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | -0.57% | 25,011 |
| Jan 2, 2026 | 1.69 | 1.75 | 1.56 | 1.75 | 1.75 | 3.55% | 80,104 |
| Dec 30, 2025 | 1.62 | 1.74 | 1.50 | 1.69 | 1.69 | 1.81% | 92,482 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.58 | 1.66 | 1.66 | -1.48% | 61,170 |
| Dec 23, 2025 | 1.62 | 1.75 | 1.56 | 1.69 | 1.69 | 7.32% | 132,987 |
| Dec 22, 2025 | 1.55 | 1.61 | 1.51 | 1.57 | 1.57 | 1.95% | 52,113 |
| Dec 19, 2025 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -1.91% | 69,601 |
| Dec 18, 2025 | 1.68 | 1.68 | 1.55 | 1.57 | 1.57 | 2.28% | 135,349 |
| Dec 17, 2025 | 1.41 | 1.68 | 1.41 | 1.54 | 1.54 | 8.87% | 86,551 |