Goodbye Kansas Group AB (publ) (STO:GBK)
Sweden · Delayed Price · Currency is SEK 1.420
+0.006 (0.42%)
Jun 5, 2026, 4:53 PM CET
Goodbye Kansas Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 2.29% | 77,641 |
| Apr 10, 2026 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | 5.71% | 221,673 |
| Apr 9, 2026 | 1.23 | 1.23 | 1.13 | 1.16 | 1.16 | -6.17% | 30,152 |
| Apr 8, 2026 | 1.13 | 1.24 | 1.13 | 1.23 | 1.23 | 8.45% | 143,440 |
| Apr 7, 2026 | 1.16 | 1.22 | 1.09 | 1.14 | 1.14 | -5.73% | 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 | -2.03% | 177,651 |
| Mar 31, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 1.23% | 14,246 |
| Mar 30, 2026 | 1.25 | 1.29 | 1.14 | 1.22 | 1.22 | -5.08% | 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 | 1.26 | 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 |