GomSpace Group AB (publ) (STO:GOMX)
Sweden · Delayed Price · Currency is SEK 13.96
-0.66 (-4.51%)
Sep 2, 2025, 5:29 PM CET
GomSpace Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 11.80 | 12.68 | 11.56 | 12.40 | 12.40 | 7.27% | 946,475 |
| Aug 21, 2025 | 11.00 | 11.66 | 10.98 | 11.56 | 11.56 | 4.52% | 397,913 |
| Aug 20, 2025 | 11.28 | 11.30 | 10.78 | 11.06 | 11.06 | -1.95% | 487,258 |
| Aug 19, 2025 | 11.38 | 11.56 | 11.12 | 11.28 | 11.28 | -0.88% | 420,940 |
| Aug 18, 2025 | 12.08 | 12.14 | 11.16 | 11.38 | 11.38 | -5.48% | 699,552 |
| Aug 15, 2025 | 12.14 | 12.44 | 11.56 | 12.04 | 12.04 | -0.17% | 671,199 |
| Aug 14, 2025 | 10.66 | 12.62 | 10.60 | 12.06 | 12.06 | 13.13% | 1,982,606 |
| Aug 13, 2025 | 11.04 | 11.20 | 10.50 | 10.66 | 10.66 | -2.74% | 648,237 |
| Aug 12, 2025 | 10.30 | 11.12 | 10.20 | 10.96 | 10.96 | 6.41% | 876,277 |
| Aug 11, 2025 | 11.00 | 11.56 | 10.18 | 10.30 | 10.30 | -7.54% | 1,021,793 |
| Aug 8, 2025 | 11.80 | 11.90 | 10.92 | 11.14 | 11.14 | -4.30% | 1,018,103 |
| Aug 7, 2025 | 10.96 | 12.06 | 10.54 | 11.64 | 11.64 | 6.20% | 1,406,521 |
| Aug 6, 2025 | 12.24 | 12.72 | 10.50 | 10.96 | 10.96 | -10.60% | 2,595,761 |
| Aug 5, 2025 | 13.08 | 13.20 | 11.50 | 12.26 | 12.26 | -6.27% | 1,652,637 |
| Aug 4, 2025 | 14.10 | 14.38 | 11.60 | 13.08 | 13.08 | -9.29% | 4,184,247 |
| Aug 1, 2025 | 14.92 | 15.32 | 14.00 | 14.42 | 14.42 | -3.87% | 1,528,518 |
| Jul 31, 2025 | 16.04 | 16.06 | 14.84 | 15.00 | 15.00 | -6.72% | 1,667,301 |
| Jul 30, 2025 | 16.50 | 16.88 | 15.90 | 16.08 | 16.08 | -2.55% | 863,972 |
| Jul 29, 2025 | 18.06 | 18.42 | 16.34 | 16.50 | 16.50 | -8.23% | 1,623,473 |
| Jul 28, 2025 | 18.10 | 19.36 | 17.54 | 17.98 | 17.98 | 3.10% | 1,714,613 |
| Jul 25, 2025 | 18.00 | 18.30 | 17.20 | 17.44 | 17.44 | 0.23% | 871,392 |
| Jul 24, 2025 | 18.02 | 18.04 | 17.02 | 17.40 | 17.40 | -3.44% | 633,002 |
| Jul 23, 2025 | 17.12 | 18.10 | 17.00 | 18.02 | 18.02 | 5.50% | 615,395 |
| Jul 22, 2025 | 16.80 | 17.50 | 15.96 | 17.08 | 17.08 | 1.67% | 774,549 |
| Jul 21, 2025 | 17.50 | 18.50 | 16.78 | 16.80 | 16.80 | -3.78% | 774,190 |
| Jul 18, 2025 | 17.22 | 18.04 | 16.66 | 17.46 | 17.46 | 2.34% | 1,165,181 |
| Jul 17, 2025 | 15.46 | 17.42 | 15.26 | 17.06 | 17.06 | 12.24% | 1,417,036 |
| Jul 16, 2025 | 15.00 | 15.92 | 14.78 | 15.20 | 15.20 | 2.01% | 1,155,054 |
| Jul 15, 2025 | 14.84 | 15.68 | 14.60 | 14.90 | 14.90 | 0.13% | 1,937,828 |
| Jul 14, 2025 | 18.00 | 18.00 | 14.48 | 14.88 | 14.88 | -17.97% | 4,407,260 |
| Jul 11, 2025 | 19.02 | 19.62 | 17.00 | 18.14 | 18.14 | -4.73% | 2,660,571 |
| Jul 10, 2025 | 22.10 | 22.10 | 18.56 | 19.04 | 19.04 | -14.23% | 4,124,807 |
| Jul 9, 2025 | 20.15 | 22.25 | 20.15 | 22.20 | 22.20 | 10.72% | 2,152,809 |
| Jul 8, 2025 | 19.40 | 21.75 | 19.06 | 20.05 | 20.05 | 3.89% | 2,725,092 |
| Jul 7, 2025 | 18.50 | 19.30 | 18.10 | 19.30 | 19.30 | 4.44% | 1,313,981 |
| Jul 4, 2025 | 17.10 | 18.60 | 16.86 | 18.48 | 18.48 | 8.07% | 1,497,012 |
| Jul 3, 2025 | 17.46 | 17.96 | 16.90 | 17.10 | 17.10 | -0.58% | 565,245 |
| Jul 2, 2025 | 16.90 | 17.56 | 16.62 | 17.20 | 17.20 | 2.14% | 832,076 |
| Jul 1, 2025 | 17.72 | 17.94 | 16.80 | 16.84 | 16.84 | -4.75% | 943,305 |
| Jun 30, 2025 | 16.12 | 18.00 | 16.10 | 17.68 | 17.68 | 9.14% | 1,553,732 |
| Jun 27, 2025 | 16.84 | 18.00 | 16.00 | 16.20 | 16.20 | -3.80% | 1,709,957 |
| Jun 26, 2025 | 14.66 | 17.68 | 14.64 | 16.84 | 16.84 | 23.46% | 4,128,871 |
| Jun 25, 2025 | 13.44 | 14.10 | 13.38 | 13.64 | 13.64 | 1.79% | 562,268 |