GomSpace Group AB (publ) (STO:GOMX)
Sweden · Delayed Price · Currency is SEK 11.20
+0.39 (3.61%)
Sep 25, 2026, 5:29 PM CET
GomSpace Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.83 | 11.36 | 10.74 | 11.20 | 11.20 | 3.61% | 260,384 |
| Sep 24, 2026 | 11.01 | 11.21 | 10.61 | 10.81 | 10.81 | -0.83% | 509,689 |
| Sep 23, 2026 | 11.00 | 11.20 | 10.85 | 10.90 | 10.90 | -0.91% | 210,376 |
| Sep 22, 2026 | 11.40 | 11.49 | 10.90 | 11.00 | 11.00 | -3.85% | 235,979 |
| Sep 21, 2026 | 11.36 | 11.60 | 10.88 | 11.44 | 11.44 | 2.14% | 208,891 |
| Sep 18, 2026 | 12.00 | 12.20 | 11.20 | 11.20 | 11.20 | -1.67% | 365,261 |
| Sep 17, 2026 | 10.98 | 11.85 | 10.83 | 11.39 | 11.39 | 3.64% | 362,920 |
| Sep 16, 2026 | 11.14 | 11.33 | 10.86 | 10.99 | 10.99 | -0.63% | 183,337 |
| Sep 15, 2026 | 11.16 | 11.45 | 10.80 | 11.06 | 11.06 | -0.72% | 219,143 |
| Sep 14, 2026 | 11.99 | 12.06 | 11.08 | 11.14 | 11.14 | -6.39% | 384,543 |
| Sep 11, 2026 | 11.13 | 12.30 | 11.13 | 11.90 | 11.90 | 7.69% | 495,680 |
| Sep 10, 2026 | 11.43 | 11.43 | 10.90 | 11.05 | 11.05 | -0.09% | 183,895 |
| Sep 9, 2026 | 11.00 | 11.44 | 10.80 | 11.06 | 11.06 | -0.72% | 422,334 |
| Sep 8, 2026 | 10.86 | 11.40 | 10.80 | 11.14 | 11.14 | 2.11% | 226,285 |
| Sep 7, 2026 | 10.93 | 11.36 | 10.86 | 10.91 | 10.91 | -0.46% | 274,835 |
| Sep 4, 2026 | 11.23 | 11.23 | 10.85 | 10.96 | 10.96 | -2.32% | 420,070 |
| Sep 3, 2026 | 11.21 | 11.35 | 11.00 | 11.22 | 11.22 | 0.99% | 229,541 |
| Sep 2, 2026 | 11.16 | 11.40 | 11.01 | 11.11 | 11.11 | -0.54% | 207,478 |
| Sep 1, 2026 | 11.46 | 11.79 | 11.10 | 11.17 | 11.17 | -2.19% | 300,307 |
| Aug 31, 2026 | 11.39 | 11.70 | 11.27 | 11.42 | 11.42 | 0.18% | 206,235 |
| Aug 28, 2026 | 12.05 | 12.18 | 11.40 | 11.40 | 11.40 | -5.32% | 310,002 |
| Aug 27, 2026 | 11.66 | 12.10 | 11.38 | 12.04 | 12.04 | 6.08% | 388,229 |
| Aug 26, 2026 | 11.23 | 12.37 | 11.23 | 11.35 | 11.35 | 1.79% | 1,153,260 |
| Aug 25, 2026 | 11.05 | 11.70 | 11.05 | 11.15 | 11.15 | 0.81% | 449,651 |
| Aug 24, 2026 | 11.54 | 11.80 | 10.85 | 11.06 | 11.06 | -4.57% | 839,079 |
| Aug 21, 2026 | 11.31 | 11.90 | 11.01 | 11.59 | 11.59 | 2.48% | 455,589 |
| Aug 20, 2026 | 11.79 | 11.89 | 11.30 | 11.31 | 11.31 | -3.91% | 408,134 |
| Aug 19, 2026 | 11.55 | 11.92 | 11.39 | 11.77 | 11.77 | 1.90% | 292,309 |
| Aug 18, 2026 | 12.05 | 12.21 | 11.55 | 11.55 | 11.55 | -4.55% | 763,014 |
| Aug 17, 2026 | 12.12 | 12.47 | 12.00 | 12.10 | 12.10 | -0.08% | 374,306 |
| Aug 14, 2026 | 12.16 | 12.60 | 12.03 | 12.11 | 12.11 | -0.41% | 374,094 |
| Aug 13, 2026 | 12.15 | 12.59 | 12.01 | 12.16 | 12.16 | 0.16% | 316,384 |
| Aug 12, 2026 | 12.45 | 12.56 | 12.13 | 12.14 | 12.14 | -2.41% | 304,149 |
| Aug 11, 2026 | 12.50 | 12.74 | 12.30 | 12.44 | 12.44 | -0.48% | 330,562 |
| Aug 10, 2026 | 12.51 | 12.89 | 12.27 | 12.50 | 12.50 | 0.08% | 480,133 |
| Aug 7, 2026 | 12.37 | 12.91 | 12.34 | 12.49 | 12.49 | 0.97% | 301,445 |
| Aug 6, 2026 | 12.09 | 12.74 | 12.00 | 12.37 | 12.37 | 2.40% | 304,213 |
| Aug 5, 2026 | 12.52 | 12.70 | 11.75 | 12.08 | 12.08 | -3.44% | 449,459 |
| Aug 4, 2026 | 12.21 | 12.74 | 12.21 | 12.51 | 12.51 | 2.96% | 253,909 |
| Aug 3, 2026 | 12.25 | 12.30 | 11.97 | 12.15 | 12.15 | -1.14% | 424,420 |
| Jul 31, 2026 | 12.08 | 12.76 | 12.03 | 12.29 | 12.29 | 1.65% | 532,725 |
| Jul 30, 2026 | 12.21 | 12.35 | 11.83 | 12.09 | 12.09 | -0.90% | 393,915 |
| Jul 29, 2026 | 11.96 | 12.99 | 11.70 | 12.20 | 12.20 | 1.08% | 700,237 |
| Jul 28, 2026 | 12.27 | 12.50 | 11.66 | 12.07 | 12.07 | -1.71% | 508,343 |
| Jul 27, 2026 | 12.45 | 12.89 | 12.24 | 12.28 | 12.28 | -0.81% | 375,819 |
| Jul 24, 2026 | 12.50 | 12.61 | 12.22 | 12.38 | 12.38 | -1.04% | 511,018 |
| Jul 23, 2026 | 13.06 | 13.11 | 12.50 | 12.51 | 12.51 | -4.14% | 570,660 |
| Jul 22, 2026 | 13.36 | 13.53 | 12.89 | 13.05 | 13.05 | -2.32% | 264,547 |
| Jul 21, 2026 | 13.16 | 13.65 | 13.16 | 13.36 | 13.36 | 1.60% | 211,071 |
| Jul 20, 2026 | 13.09 | 13.48 | 13.09 | 13.15 | 13.15 | 1.00% | 134,291 |