GomSpace Group AB (publ) (STO:GOMX)
Sweden · Delayed Price · Currency is SEK 16.44
+1.44 (9.60%)
Mar 25, 2026, 3:20 PM CET
GomSpace Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 15.00 | 16.44 | 15.00 | 16.44 | - | 9.60% | 446,063 |
| Mar 24, 2026 | 15.50 | 15.54 | 14.82 | 15.00 | 15.00 | -1.83% | 479,706 |
| Mar 23, 2026 | 14.68 | 16.50 | 13.98 | 15.28 | 15.28 | 1.33% | 1,271,573 |
| Mar 20, 2026 | 15.64 | 15.88 | 15.00 | 15.08 | 15.08 | -3.58% | 598,254 |
| Mar 19, 2026 | 16.00 | 16.10 | 15.20 | 15.64 | 15.64 | -3.22% | 534,366 |
| Mar 18, 2026 | 16.38 | 16.90 | 16.06 | 16.16 | 16.16 | -0.37% | 406,789 |
| Mar 17, 2026 | 16.26 | 17.04 | 15.68 | 16.22 | 16.22 | -0.25% | 825,687 |
| Mar 16, 2026 | 15.88 | 16.40 | 15.00 | 16.26 | 16.26 | -1.81% | 731,545 |
| Mar 13, 2026 | 17.02 | 17.28 | 16.08 | 16.56 | 16.56 | -4.28% | 615,908 |
| Mar 12, 2026 | 17.60 | 17.74 | 16.82 | 17.30 | 17.30 | -1.70% | 463,322 |
| Mar 11, 2026 | 17.82 | 17.84 | 16.88 | 17.60 | 17.60 | 1.85% | 620,703 |
| Mar 10, 2026 | 17.28 | 17.60 | 16.62 | 17.28 | 17.28 | - | 266,566 |
| Mar 9, 2026 | 17.16 | 17.34 | 16.34 | 17.28 | 17.28 | -1.93% | 911,286 |
| Mar 6, 2026 | 18.06 | 18.98 | 17.18 | 17.62 | 17.62 | -2.54% | 781,109 |
| Mar 5, 2026 | 18.90 | 19.32 | 18.00 | 18.08 | 18.08 | -3.32% | 655,574 |
| Mar 4, 2026 | 17.32 | 18.94 | 17.20 | 18.70 | 18.70 | 7.10% | 1,099,996 |
| Mar 3, 2026 | 17.72 | 17.72 | 16.78 | 17.46 | 17.46 | -3.22% | 802,698 |
| Mar 2, 2026 | 17.80 | 18.40 | 16.32 | 18.04 | 18.04 | -2.17% | 947,354 |
| Feb 27, 2026 | 20.15 | 20.40 | 18.04 | 18.44 | 18.44 | -8.49% | 1,403,589 |
| Feb 26, 2026 | 20.65 | 21.05 | 19.74 | 20.15 | 20.15 | -2.42% | 261,881 |
| Feb 25, 2026 | 19.84 | 20.70 | 19.84 | 20.65 | 20.65 | 4.19% | 239,996 |
| Feb 24, 2026 | 20.30 | 20.75 | 19.70 | 19.82 | 19.82 | -1.64% | 562,168 |
| Feb 23, 2026 | 22.75 | 23.70 | 20.00 | 20.15 | 20.15 | -11.23% | 1,262,451 |
| Feb 20, 2026 | 22.55 | 23.45 | 22.10 | 22.70 | 22.70 | 2.25% | 665,508 |
| Feb 19, 2026 | 22.00 | 22.90 | 21.50 | 22.20 | 22.20 | 4.96% | 694,327 |
| Feb 18, 2026 | 20.75 | 21.50 | 20.70 | 21.15 | 21.15 | 1.68% | 302,044 |
| Feb 17, 2026 | 20.65 | 21.20 | 20.20 | 20.80 | 20.80 | 0.97% | 238,652 |
| Feb 16, 2026 | 21.15 | 21.25 | 20.50 | 20.60 | 20.60 | -2.60% | 257,575 |
| Feb 13, 2026 | 20.95 | 21.30 | 20.50 | 21.15 | 21.15 | 0.95% | 257,529 |
| Feb 12, 2026 | 21.95 | 21.95 | 20.75 | 20.95 | 20.95 | -3.01% | 249,708 |
| Feb 11, 2026 | 22.35 | 22.50 | 21.25 | 21.60 | 21.60 | -3.14% | 436,177 |
| Feb 10, 2026 | 22.50 | 22.90 | 22.00 | 22.30 | 22.30 | 0.22% | 393,528 |
| Feb 9, 2026 | 21.75 | 22.55 | 21.25 | 22.25 | 22.25 | 5.95% | 680,732 |
| Feb 6, 2026 | 21.20 | 21.30 | 20.35 | 21.00 | 21.00 | - | 333,609 |
| Feb 5, 2026 | 20.25 | 21.80 | 20.25 | 21.00 | 21.00 | 1.69% | 939,028 |
| Feb 4, 2026 | 21.25 | 21.60 | 20.10 | 20.65 | 20.65 | -3.50% | 1,014,562 |
| Feb 3, 2026 | 22.90 | 23.45 | 20.95 | 21.40 | 21.40 | -6.35% | 1,133,336 |
| Feb 2, 2026 | 23.25 | 23.25 | 20.10 | 22.85 | 22.85 | -2.14% | 1,171,377 |
| Jan 30, 2026 | 24.55 | 24.95 | 22.50 | 23.35 | 23.35 | -4.30% | 1,350,663 |
| Jan 29, 2026 | 25.35 | 25.55 | 24.00 | 24.40 | 24.40 | -3.17% | 660,148 |
| Jan 28, 2026 | 25.25 | 25.30 | 24.20 | 25.20 | 25.20 | 0.80% | 611,858 |
| Jan 27, 2026 | 24.35 | 25.75 | 24.30 | 25.00 | 25.00 | 2.88% | 1,067,320 |
| Jan 26, 2026 | 23.95 | 24.50 | 23.25 | 24.30 | 24.30 | 1.46% | 650,247 |
| Jan 23, 2026 | 24.20 | 24.60 | 23.30 | 23.95 | 23.95 | -0.83% | 666,720 |
| Jan 22, 2026 | 23.35 | 24.25 | 22.40 | 24.15 | 24.15 | 5.00% | 776,785 |
| Jan 21, 2026 | 24.05 | 24.30 | 22.40 | 23.00 | 23.00 | -3.16% | 1,062,920 |
| Jan 20, 2026 | 22.80 | 24.45 | 21.90 | 23.75 | 23.75 | 5.79% | 1,677,394 |
| Jan 19, 2026 | 21.00 | 23.35 | 20.20 | 22.45 | 22.45 | 2.98% | 1,857,889 |
| Jan 16, 2026 | 20.40 | 21.95 | 20.25 | 21.80 | 21.80 | 7.13% | 1,032,192 |
| Jan 15, 2026 | 20.10 | 20.45 | 19.60 | 20.35 | 20.35 | 1.24% | 419,769 |