GomSpace Group AB (publ) (STO:GOMX)
Sweden · Delayed Price · Currency is SEK 17.34
-0.58 (-3.24%)
Mar 3, 2026, 10:20 AM CET
GomSpace Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 17.80 | 18.40 | 16.32 | 17.92 | 17.92 | -2.82% | 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% | 257,927 |
| Feb 25, 2026 | 19.84 | 20.70 | 19.84 | 20.65 | 20.65 | 4.19% | 237,701 |
| Feb 24, 2026 | 20.30 | 20.75 | 19.70 | 19.82 | 19.82 | -1.64% | 555,178 |
| Feb 23, 2026 | 22.75 | 23.70 | 20.00 | 20.15 | 20.15 | -11.23% | 1,219,146 |
| 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% | 679,223 |
| Feb 18, 2026 | 20.75 | 21.50 | 20.70 | 21.15 | 21.15 | 1.68% | 296,287 |
| Feb 17, 2026 | 20.65 | 21.20 | 20.20 | 20.80 | 20.80 | 0.97% | 237,458 |
| 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% | 248,709 |
| 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% | 1,154,428 |
| 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 |