GomSpace Group AB (publ) (STO:GOMX)
Sweden · Delayed Price · Currency is SEK 17.98
+1.32 (7.92%)
Oct 31, 2025, 12:59 PM CET
GomSpace Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.92 | 18.04 | 16.92 | 17.98 | 17.98 | 7.92% | 705,506 |
| Oct 30, 2025 | 17.24 | 17.60 | 16.28 | 16.66 | 16.66 | -3.36% | 777,808 |
| Oct 29, 2025 | 17.56 | 18.22 | 17.06 | 17.24 | 17.24 | -1.15% | 335,625 |
| Oct 28, 2025 | 16.94 | 18.46 | 16.74 | 17.44 | 17.44 | 2.71% | 1,142,478 |
| Oct 27, 2025 | 17.30 | 17.88 | 16.70 | 16.98 | 16.98 | -1.85% | 638,561 |
| Oct 24, 2025 | 17.28 | 17.90 | 16.94 | 17.30 | 17.30 | 3.10% | 702,770 |
| Oct 23, 2025 | 16.18 | 17.54 | 15.70 | 16.78 | 16.78 | 5.01% | 567,304 |
| Oct 22, 2025 | 17.02 | 17.64 | 15.96 | 15.98 | 15.98 | -6.00% | 695,699 |
| Oct 21, 2025 | 17.84 | 17.92 | 16.94 | 17.00 | 17.00 | -4.06% | 739,348 |
| Oct 20, 2025 | 16.12 | 18.00 | 16.12 | 17.72 | 17.72 | 10.34% | 1,511,402 |
| Oct 17, 2025 | 16.52 | 16.52 | 15.00 | 16.06 | 16.06 | -3.72% | 1,322,582 |
| Oct 16, 2025 | 14.62 | 16.80 | 14.50 | 16.68 | 16.68 | 28.90% | 3,698,186 |
| Oct 15, 2025 | 12.82 | 13.62 | 12.68 | 12.94 | 12.94 | 2.86% | 464,517 |
| Oct 14, 2025 | 12.94 | 13.12 | 12.50 | 12.58 | 12.58 | -2.93% | 909,154 |
| Oct 13, 2025 | 13.56 | 13.56 | 12.94 | 12.96 | 12.96 | -4.57% | 532,013 |
| Oct 10, 2025 | 14.04 | 14.14 | 13.58 | 13.58 | 13.58 | -3.28% | 339,855 |
| Oct 9, 2025 | 14.52 | 14.88 | 13.80 | 14.04 | 14.04 | -1.82% | 402,284 |
| Oct 8, 2025 | 13.72 | 14.86 | 13.72 | 14.30 | 14.30 | 4.84% | 666,807 |
| Oct 7, 2025 | 13.72 | 14.60 | 13.60 | 13.64 | 13.64 | -0.58% | 509,583 |
| Oct 6, 2025 | 14.00 | 14.26 | 13.44 | 13.72 | 13.72 | -2.00% | 565,995 |
| Oct 3, 2025 | 13.98 | 14.38 | 13.90 | 14.00 | 14.00 | 1.01% | 637,450 |
| Oct 2, 2025 | 13.78 | 13.98 | 13.72 | 13.86 | 13.86 | 1.91% | 252,857 |
| Oct 1, 2025 | 14.06 | 14.18 | 13.60 | 13.60 | 13.60 | -4.09% | 331,000 |
| Sep 30, 2025 | 14.30 | 14.58 | 13.80 | 14.18 | 14.18 | -0.84% | 584,454 |
| Sep 29, 2025 | 13.30 | 14.36 | 13.30 | 14.30 | 14.30 | 9.33% | 1,198,641 |
| Sep 26, 2025 | 13.78 | 13.78 | 12.90 | 13.08 | 13.08 | -3.54% | 413,965 |
| Sep 25, 2025 | 12.58 | 13.70 | 12.50 | 13.56 | 13.56 | 7.79% | 829,316 |
| Sep 24, 2025 | 11.96 | 13.10 | 11.82 | 12.58 | 12.58 | 5.01% | 920,973 |
| Sep 23, 2025 | 12.02 | 12.38 | 11.96 | 11.98 | 11.98 | -2.60% | 426,678 |
| Sep 22, 2025 | 12.52 | 12.60 | 11.74 | 12.30 | 12.30 | -1.76% | 726,150 |
| Sep 19, 2025 | 12.26 | 12.68 | 12.24 | 12.52 | 12.52 | 2.79% | 396,683 |
| Sep 18, 2025 | 12.04 | 12.40 | 11.82 | 12.18 | 12.18 | 1.50% | 563,976 |
| Sep 17, 2025 | 12.02 | 12.42 | 11.80 | 12.00 | 12.00 | -0.50% | 809,282 |
| Sep 16, 2025 | 12.60 | 12.78 | 12.00 | 12.06 | 12.06 | -4.29% | 672,379 |
| Sep 15, 2025 | 13.26 | 13.44 | 12.52 | 12.60 | 12.60 | -4.83% | 734,972 |
| Sep 12, 2025 | 13.20 | 13.90 | 13.16 | 13.24 | 13.24 | 1.22% | 716,105 |
| Sep 11, 2025 | 12.70 | 13.32 | 12.70 | 13.08 | 13.08 | 3.15% | 536,497 |
| Sep 10, 2025 | 12.50 | 13.28 | 12.50 | 12.68 | 12.68 | 1.60% | 582,199 |
| Sep 9, 2025 | 13.00 | 13.12 | 12.20 | 12.48 | 12.48 | -4.15% | 884,570 |
| Sep 8, 2025 | 13.98 | 14.28 | 12.76 | 13.02 | 13.02 | -6.73% | 1,416,936 |
| Sep 5, 2025 | 13.06 | 14.18 | 12.82 | 13.96 | 13.96 | 6.73% | 1,113,101 |
| Sep 4, 2025 | 12.50 | 13.46 | 12.50 | 13.08 | 13.08 | 2.51% | 1,032,942 |
| Sep 3, 2025 | 13.38 | 13.86 | 12.72 | 12.76 | 12.76 | -8.60% | 1,764,767 |
| Sep 2, 2025 | 14.00 | 15.12 | 13.08 | 13.96 | 13.96 | -4.51% | 2,559,994 |
| Sep 1, 2025 | 16.04 | 17.48 | 14.54 | 14.62 | 14.62 | -8.85% | 2,294,404 |
| Aug 29, 2025 | 15.34 | 17.00 | 15.30 | 16.04 | 16.04 | 4.56% | 3,836,207 |
| Aug 28, 2025 | 12.96 | 15.42 | 12.14 | 15.34 | 15.34 | 17.10% | 2,685,382 |
| Aug 27, 2025 | 12.84 | 14.32 | 12.62 | 13.10 | 13.10 | 11.21% | 2,314,046 |
| Aug 26, 2025 | 12.36 | 12.40 | 11.76 | 11.78 | 11.78 | -4.54% | 712,014 |
| Aug 25, 2025 | 12.40 | 13.24 | 12.28 | 12.34 | 12.34 | -0.48% | 871,062 |