Goodbye Kansas Group AB (publ) (STO:GBK)
Sweden · Delayed Price · Currency is SEK 1.328
+0.050 (3.91%)
Jun 26, 2026, 5:16 PM CET
Goodbye Kansas Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 3.91% | 45,613 |
| Jun 25, 2026 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | 0.31% | 37,636 |
| Jun 24, 2026 | 1.27 | 1.38 | 1.24 | 1.27 | 1.27 | - | 75,815 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -3.04% | 13,952 |
| Jun 22, 2026 | 1.35 | 1.40 | 1.25 | 1.31 | 1.31 | -2.67% | 27,898 |
| Jun 18, 2026 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -2.74% | 48,724 |
| Jun 17, 2026 | 1.34 | 1.41 | 1.29 | 1.39 | 1.39 | -1.56% | 43,206 |
| Jun 16, 2026 | 1.32 | 1.43 | 1.32 | 1.41 | 1.41 | - | 18,041 |
| Jun 15, 2026 | 1.28 | 1.41 | 1.20 | 1.41 | 1.41 | 4.60% | 167,838 |
| Jun 12, 2026 | 1.39 | 1.39 | 1.29 | 1.35 | 1.35 | -2.18% | 65,336 |
| Jun 11, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -1.15% | 18,852 |
| Jun 10, 2026 | 1.40 | 1.56 | 1.39 | 1.39 | 1.39 | - | 39,021 |
| Jun 9, 2026 | 1.41 | 1.53 | 1.38 | 1.39 | 1.39 | 1.01% | 23,134 |
| Jun 8, 2026 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 13,663 |
| Jun 5, 2026 | 1.37 | 1.54 | 1.34 | 1.42 | 1.42 | 0.42% | 7,925 |
| Jun 4, 2026 | 1.30 | 1.41 | 1.28 | 1.41 | 1.41 | 11.16% | 32,003 |
| Jun 3, 2026 | 1.35 | 1.42 | 1.27 | 1.27 | 1.27 | -8.23% | 45,563 |
| Jun 2, 2026 | 1.45 | 1.55 | 1.34 | 1.39 | 1.39 | -4.41% | 65,822 |
| Jun 1, 2026 | 1.38 | 1.70 | 1.38 | 1.45 | 1.45 | - | 44,529 |
| May 29, 2026 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 10.35% | 151,072 |
| May 28, 2026 | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | -0.90% | 165,105 |
| May 27, 2026 | 1.44 | 1.49 | 1.24 | 1.33 | 1.33 | -1.78% | 68,633 |
| May 26, 2026 | 1.40 | 1.46 | 1.35 | 1.35 | 1.35 | -3.57% | 85,357 |
| May 25, 2026 | 1.53 | 1.58 | 1.37 | 1.40 | 1.40 | -9.33% | 119,677 |
| May 22, 2026 | 1.63 | 1.89 | 1.45 | 1.54 | 1.54 | 2.39% | 217,014 |
| May 21, 2026 | 1.29 | 1.88 | 1.29 | 1.51 | 1.51 | 15.64% | 787,925 |
| May 20, 2026 | 1.28 | 1.37 | 1.20 | 1.30 | 1.30 | -2.54% | 42,051 |
| May 19, 2026 | 1.35 | 1.40 | 1.25 | 1.34 | 1.34 | 2.92% | 102,759 |
| May 18, 2026 | 1.20 | 1.30 | 1.06 | 1.30 | 1.30 | 5.69% | 46,675 |
| May 15, 2026 | 1.25 | 1.42 | 1.18 | 1.23 | 1.23 | -1.13% | 49,786 |
| May 13, 2026 | 1.30 | 1.38 | 1.15 | 1.24 | 1.24 | -4.16% | 70,216 |
| May 12, 2026 | 1.42 | 1.42 | 1.21 | 1.30 | 1.30 | -1.37% | 57,046 |
| May 11, 2026 | 1.24 | 1.34 | 1.18 | 1.32 | 1.32 | 6.30% | 47,945 |
| May 8, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | -1.12% | 12,699 |
| May 7, 2026 | 1.24 | 1.30 | 1.19 | 1.25 | 1.25 | 1.13% | 50,602 |
| May 6, 2026 | 1.35 | 1.57 | 1.24 | 1.24 | 1.24 | -8.02% | 180,184 |
| May 5, 2026 | 1.23 | 1.46 | 1.20 | 1.35 | 1.35 | 10.69% | 178,562 |
| May 4, 2026 | 1.18 | 1.34 | 1.06 | 1.22 | 1.22 | 5.92% | 28,255 |
| Apr 30, 2026 | 1.23 | 1.23 | 1.08 | 1.15 | 1.15 | -6.67% | 98,580 |
| Apr 29, 2026 | 1.27 | 1.38 | 1.22 | 1.23 | 1.23 | -3.15% | 109,206 |
| Apr 28, 2026 | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | -6.48% | 70,297 |
| Apr 27, 2026 | 1.30 | 1.40 | 1.30 | 1.36 | 1.36 | 4.14% | 27,878 |
| Apr 24, 2026 | 1.38 | 1.39 | 1.29 | 1.30 | 1.30 | -4.82% | 52,328 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -7.93% | 30,805 |
| Apr 22, 2026 | 1.60 | 1.67 | 1.47 | 1.49 | 1.49 | -6.88% | 62,129 |
| Apr 21, 2026 | 1.60 | 1.65 | 1.49 | 1.60 | 1.60 | 6.53% | 53,321 |
| Apr 20, 2026 | 1.32 | 1.78 | 1.32 | 1.50 | 1.50 | 10.46% | 75,591 |
| Apr 17, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 2.26% | 71,795 |
| Apr 16, 2026 | 1.34 | 1.37 | 1.28 | 1.33 | 1.33 | -1.04% | 22,330 |
| Apr 15, 2026 | 1.22 | 1.45 | 1.22 | 1.34 | 1.34 | 7.36% | 25,138 |