Goodbye Kansas Group AB (publ) (STO:GBK)
Sweden · Delayed Price · Currency is SEK 1.608
+0.036 (2.29%)
Sep 4, 2026, 3:40 PM CET
Goodbye Kansas Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.58 | 1.58 | 1.50 | 1.57 | 1.57 | 2.34% | 19,888 |
| Sep 2, 2026 | 1.51 | 1.54 | 1.47 | 1.54 | 1.54 | 1.86% | 8,831 |
| Sep 1, 2026 | 1.58 | 1.63 | 1.50 | 1.51 | 1.51 | -5.63% | 99,804 |
| Aug 31, 2026 | 1.60 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 74,576 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.58 | 1.63 | 1.63 | 0.49% | 25,866 |
| Aug 27, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -0.49% | 13,248 |
| Aug 26, 2026 | 1.72 | 1.72 | 1.60 | 1.63 | 1.63 | -3.21% | 32,025 |
| Aug 25, 2026 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 2.19% | 35,545 |
| Aug 24, 2026 | 1.70 | 1.74 | 1.62 | 1.65 | 1.65 | -2.83% | 84,482 |
| Aug 21, 2026 | 1.61 | 1.70 | 1.61 | 1.69 | 1.69 | 7.35% | 105,666 |
| Aug 20, 2026 | 1.61 | 1.69 | 1.56 | 1.58 | 1.58 | -2.71% | 47,566 |
| Aug 19, 2026 | 1.57 | 1.78 | 1.50 | 1.62 | 1.62 | 1.38% | 194,385 |
| Aug 18, 2026 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | - | 39,869 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | 5.12% | 17,091 |
| Aug 14, 2026 | 1.66 | 1.66 | 1.52 | 1.52 | 1.52 | -6.63% | 52,162 |
| Aug 13, 2026 | 1.65 | 1.65 | 1.57 | 1.63 | 1.63 | 6.96% | 49,700 |
| Aug 12, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -1.93% | 42,014 |
| Aug 11, 2026 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | -1.15% | 66,837 |
| Aug 10, 2026 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | -2.36% | 36,658 |
| Aug 7, 2026 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | -1.11% | 94,686 |
| Aug 6, 2026 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | 2.26% | 68,258 |
| Aug 5, 2026 | 1.63 | 1.80 | 1.57 | 1.59 | 1.59 | 1.27% | 127,672 |
| Aug 4, 2026 | 1.70 | 1.76 | 1.57 | 1.57 | 1.57 | -5.53% | 117,565 |
| Aug 3, 2026 | 1.71 | 1.76 | 1.65 | 1.66 | 1.66 | -3.82% | 63,669 |
| Jul 31, 2026 | 1.80 | 1.83 | 1.60 | 1.73 | 1.73 | -3.67% | 109,749 |
| Jul 30, 2026 | 1.82 | 1.99 | 1.77 | 1.80 | 1.80 | -1.21% | 303,170 |
| Jul 29, 2026 | 1.63 | 2.20 | 1.63 | 1.82 | 1.82 | 31.74% | 813,017 |
| Jul 28, 2026 | 1.50 | 1.50 | 1.35 | 1.38 | 1.38 | -7.38% | 59,356 |
| Jul 27, 2026 | 1.40 | 1.60 | 1.40 | 1.49 | 1.49 | 6.73% | 72,209 |
| Jul 24, 2026 | 1.44 | 1.44 | 1.34 | 1.40 | 1.40 | -3.06% | 11,497 |
| Jul 23, 2026 | 1.40 | 1.44 | 1.35 | 1.44 | 1.44 | - | 27,343 |
| Jul 22, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -0.96% | 1,352 |
| Jul 21, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -0.82% | 15,055 |
| Jul 20, 2026 | 1.48 | 1.48 | 1.38 | 1.47 | 1.47 | -0.95% | 22,081 |
| Jul 17, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | - | 7,351 |
| Jul 16, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 1.37% | 4,756 |
| Jul 15, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.14% | 2,836 |
| Jul 14, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | -0.14% | 8,106 |
| Jul 13, 2026 | 1.45 | 1.48 | 1.40 | 1.46 | 1.46 | 0.69% | 14,800 |
| Jul 10, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | 0.28% | 13,221 |
| Jul 9, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | 3.88% | 19,127 |
| Jul 8, 2026 | 1.48 | 1.48 | 1.37 | 1.39 | 1.39 | 0.87% | 44,652 |
| Jul 7, 2026 | 1.41 | 1.48 | 1.38 | 1.38 | 1.38 | -1.43% | 28,140 |
| Jul 6, 2026 | 1.49 | 1.49 | 1.32 | 1.40 | 1.40 | -1.41% | 137,169 |
| Jul 3, 2026 | 1.43 | 1.48 | 1.38 | 1.42 | 1.42 | -0.70% | 40,009 |
| Jul 2, 2026 | 1.49 | 1.49 | 1.33 | 1.43 | 1.43 | -4.03% | 11,274 |
| Jul 1, 2026 | 1.37 | 1.54 | 1.36 | 1.49 | 1.49 | 8.76% | 53,628 |
| Jun 30, 2026 | 1.38 | 1.39 | 1.26 | 1.37 | 1.37 | 5.71% | 16,889 |
| Jun 29, 2026 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -2.41% | 10,865 |
| Jun 26, 2026 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 3.91% | 45,613 |