GomSpace Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	22.50	22.65	22.00	22.40	-	0.67%	146,171
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%	1,154,428
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%	639,259
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%	640,310
Jan 23, 2026	24.20	24.60	23.30	23.95	23.95	-0.83%	657,311
Jan 22, 2026	23.35	24.25	22.40	24.15	24.15	5.00%	769,060
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%	1,023,266
Jan 15, 2026	20.10	20.45	19.60	20.35	20.35	1.24%	410,852
Jan 14, 2026	21.20	21.40	19.56	20.10	20.10	-5.19%	1,023,530
Jan 13, 2026	21.70	21.95	20.00	21.20	21.20	-2.30%	1,610,127
Jan 12, 2026	20.35	21.70	19.86	21.70	21.70	9.71%	1,944,657
Jan 9, 2026	19.18	20.40	19.18	19.78	19.78	3.24%	1,070,563
Jan 8, 2026	18.44	19.22	18.14	19.16	19.16	4.13%	694,904
Jan 7, 2026	17.76	18.60	17.20	18.40	18.40	1.88%	818,105
Jan 5, 2026	18.76	18.78	17.44	18.06	18.06	-2.38%	536,143
Jan 2, 2026	16.96	18.50	16.54	18.50	18.50	9.08%	1,483,913
Dec 30, 2025	15.92	17.14	15.42	16.96	16.96	6.40%	974,873
Dec 29, 2025	15.86	16.16	15.40	15.94	15.94	0.50%	333,708
Dec 23, 2025	15.34	15.90	15.00	15.86	15.86	3.12%	304,808
Dec 22, 2025	15.72	15.78	15.00	15.38	15.38	-1.79%	308,414
Dec 19, 2025	15.12	16.50	13.52	15.66	15.66	3.98%	1,330,387
Dec 18, 2025	14.90	15.22	14.50	15.06	15.06	0.94%	282,188
Dec 17, 2025	14.98	15.24	14.72	14.92	14.92	-0.40%	204,999
Dec 16, 2025	15.26	15.42	14.84	14.98	14.98	-3.10%	301,614
Dec 15, 2025	15.92	16.00	15.24	15.46	15.46	-2.77%	406,384
Dec 12, 2025	15.80	16.78	15.76	15.90	15.90	-0.50%	527,243
Dec 11, 2025	15.72	16.10	15.54	15.98	15.98	1.52%	289,891
Dec 10, 2025	16.12	16.18	15.50	15.74	15.74	-2.24%	195,493
Dec 9, 2025	16.12	16.48	15.52	16.10	16.10	-0.25%	218,910
Dec 8, 2025	16.02	16.34	15.70	16.14	16.14	0.88%	360,789
Dec 5, 2025	15.42	16.22	15.30	16.00	16.00	4.30%	666,188
Dec 4, 2025	15.10	15.56	14.94	15.34	15.34	2.68%	214,862
Dec 3, 2025	15.24	15.34	14.72	14.94	14.94	-2.99%	279,502
Dec 2, 2025	15.64	15.82	15.04	15.40	15.40	-2.65%	278,283
Dec 1, 2025	15.56	16.28	15.36	15.82	15.82	1.80%	707,411
Nov 28, 2025	15.78	15.78	15.20	15.54	15.54	-1.40%	265,939
Nov 27, 2025	15.54	15.98	15.12	15.76	15.76	2.07%	476,956
Nov 26, 2025	14.88	15.46	14.80	15.44	15.44	3.90%	337,599
Nov 25, 2025	14.74	15.26	14.22	14.86	14.86	6.14%	479,385