Goodbye Kansas Group AB (publ) (STO:GBK)
Sweden · Delayed Price · Currency is SEK 1.230
-0.014 (-1.13%)
May 15, 2026, 4:00 PM CET
Goodbye Kansas Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.25 | 1.42 | 1.18 | 1.23 | 1.23 | -0.81% | 49,786 |
| May 13, 2026 | 1.30 | 1.38 | 1.15 | 1.24 | 1.24 | -4.62% | 70,216 |
| May 12, 2026 | 1.42 | 1.42 | 1.21 | 1.30 | 1.30 | -1.52% | 57,046 |
| May 11, 2026 | 1.24 | 1.34 | 1.18 | 1.32 | 1.32 | 6.45% | 47,945 |
| May 8, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 12,699 |
| May 7, 2026 | 1.24 | 1.30 | 1.19 | 1.25 | 1.25 | 0.81% | 50,602 |
| May 6, 2026 | 1.35 | 1.57 | 1.24 | 1.24 | 1.24 | -8.15% | 180,184 |
| May 5, 2026 | 1.23 | 1.46 | 1.20 | 1.35 | 1.35 | 10.66% | 178,562 |
| May 4, 2026 | 1.18 | 1.34 | 1.06 | 1.22 | 1.22 | 6.09% | 28,255 |
| Apr 30, 2026 | 1.23 | 1.23 | 1.08 | 1.15 | 1.15 | -6.50% | 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 | -6.62% | 70,297 |
| Apr 27, 2026 | 1.30 | 1.40 | 1.30 | 1.36 | 1.36 | 4.62% | 27,878 |
| Apr 24, 2026 | 1.38 | 1.39 | 1.29 | 1.30 | 1.30 | -5.11% | 52,328 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -8.05% | 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 | 6.67% | 53,321 |
| Apr 20, 2026 | 1.32 | 1.78 | 1.32 | 1.50 | 1.50 | 10.29% | 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 | -0.75% | 22,330 |
| Apr 15, 2026 | 1.22 | 1.45 | 1.22 | 1.34 | 1.34 | 7.20% | 25,138 |
| Apr 14, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | - | 104,014 |
| Apr 13, 2026 | 1.20 | 1.25 | 1.14 | 1.25 | 1.25 | 2.46% | 78,041 |
| Apr 10, 2026 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | 5.17% | 221,673 |
| Apr 9, 2026 | 1.23 | 1.23 | 1.13 | 1.16 | 1.16 | -5.69% | 30,152 |
| Apr 8, 2026 | 1.13 | 1.24 | 1.13 | 1.23 | 1.23 | 7.89% | 143,440 |
| Apr 7, 2026 | 1.16 | 1.22 | 1.09 | 1.14 | 1.14 | -5.79% | 161,578 |
| Apr 2, 2026 | 1.21 | 1.21 | 1.14 | 1.21 | 1.21 | - | 133,625 |
| Apr 1, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 177,651 |
| Mar 31, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 14,246 |
| Mar 30, 2026 | 1.25 | 1.29 | 1.14 | 1.22 | 1.22 | -4.69% | 93,127 |
| 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 | 1.25 | 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 | 2.29% | 73,415 |
| Mar 18, 2026 | 1.46 | 1.54 | 1.31 | 1.31 | 1.31 | -10.27% | 145,897 |
| Mar 17, 2026 | 1.36 | 1.80 | 1.34 | 1.46 | 1.46 | 2.10% | 95,413 |
| Mar 16, 2026 | 1.64 | 1.80 | 1.33 | 1.43 | 1.43 | -9.49% | 112,467 |
| Mar 13, 2026 | 1.29 | 1.70 | 1.27 | 1.58 | 1.58 | 14.49% | 253,736 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.27 | 1.38 | 1.38 | 5.34% | 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 | -2.21% | 20,098 |