Goodbye Kansas Group AB (publ) (STO:GBK)
Sweden · Delayed Price · Currency is SEK 1.515
-0.385 (-20.26%)
Feb 6, 2026, 1:04 PM CET
Goodbye Kansas Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.83 | 1.90 | 1.55 | 1.55 | - | -18.42% | 27,085 |
| 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 |
| Dec 16, 2025 | 1.55 | 1.58 | 1.38 | 1.41 | 1.41 | -8.74% | 118,634 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.32 | 1.55 | 1.55 | -6.08% | 137,792 |
| Dec 12, 2025 | 1.53 | 1.68 | 1.46 | 1.65 | 1.65 | 7.52% | 112,837 |
| Dec 11, 2025 | 1.47 | 1.56 | 1.40 | 1.53 | 1.53 | 4.79% | 37,347 |
| Dec 10, 2025 | 1.58 | 1.58 | 1.31 | 1.46 | 1.46 | -11.52% | 116,564 |
| Dec 9, 2025 | 1.40 | 1.67 | 1.40 | 1.65 | 1.65 | 18.71% | 104,053 |
| Dec 8, 2025 | 1.63 | 1.63 | 1.27 | 1.39 | 1.39 | -14.72% | 260,831 |
| Dec 5, 2025 | 1.68 | 1.70 | 1.59 | 1.63 | 1.63 | -2.98% | 57,472 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.55 | 1.68 | 1.68 | -4.82% | 45,016 |
| Dec 3, 2025 | 1.79 | 1.82 | 1.69 | 1.77 | 1.77 | -0.84% | 52,069 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.68 | 1.78 | 1.78 | 1.71% | 18,844 |
| Dec 1, 2025 | 1.79 | 1.86 | 1.68 | 1.75 | 1.75 | -2.23% | 49,676 |
| Nov 28, 2025 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | -0.28% | 10,246 |
| Nov 27, 2025 | 1.73 | 1.87 | 1.73 | 1.80 | 1.80 | 4.66% | 15,463 |
| Nov 26, 2025 | 1.79 | 1.79 | 1.65 | 1.72 | 1.72 | -4.72% | 101,207 |
| Nov 25, 2025 | 1.84 | 1.87 | 1.67 | 1.80 | 1.80 | -2.70% | 46,004 |
| Nov 24, 2025 | 1.82 | 1.86 | 1.75 | 1.85 | 1.85 | 3.35% | 46,037 |
| Nov 21, 2025 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | - | 16,859 |