GomSpace Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.48	21.80	21.18	21.40	-	-0.93%	165,401
May 27, 2026	22.56	22.92	21.00	21.60	21.60	-4.76%	1,160,503
May 26, 2026	21.32	23.46	20.92	22.68	22.68	5.88%	1,571,248
May 25, 2026	21.74	22.50	21.04	21.42	21.42	-1.47%	363,504
May 22, 2026	21.74	21.74	20.68	21.74	21.74	-	705,937
May 21, 2026	20.76	21.90	20.64	21.74	21.74	4.32%	991,342
May 20, 2026	20.98	21.10	20.04	20.84	20.84	-1.61%	801,957
May 19, 2026	19.56	21.36	19.31	21.18	21.18	8.62%	2,410,980
May 18, 2026	19.00	19.54	18.34	19.50	19.50	3.12%	783,883
May 15, 2026	16.84	18.91	16.81	18.91	18.91	9.18%	1,635,459
May 13, 2026	17.75	17.75	16.18	17.32	17.32	-1.98%	683,017
May 12, 2026	17.29	17.67	16.64	17.67	17.67	2.32%	885,171
May 11, 2026	17.01	17.46	16.44	17.27	17.27	0.94%	1,025,485
May 8, 2026	18.43	18.43	16.50	17.11	17.11	-7.71%	1,386,508
May 7, 2026	19.27	20.14	18.54	18.54	18.54	-3.13%	697,181
May 6, 2026	18.13	19.39	18.06	19.14	19.14	5.57%	413,529
May 5, 2026	18.31	18.70	17.78	18.13	18.13	-1.79%	551,398
May 4, 2026	18.91	19.50	18.20	18.46	18.46	-1.81%	403,692
Apr 30, 2026	18.01	19.17	18.01	18.80	18.80	4.44%	214,566
Apr 29, 2026	18.20	18.73	18.00	18.00	18.00	-0.33%	204,368
Apr 28, 2026	18.03	18.77	17.90	18.06	18.06	-0.61%	342,599
Apr 27, 2026	19.02	19.32	18.12	18.17	18.17	-2.36%	386,623
Apr 24, 2026	20.16	20.20	18.50	18.61	18.61	-10.01%	579,842
Apr 23, 2026	20.50	20.68	19.60	20.68	20.68	0.10%	349,778
Apr 22, 2026	20.20	21.24	19.40	20.66	20.66	2.28%	1,036,728
Apr 21, 2026	20.16	20.20	19.62	20.20	20.20	0.80%	550,908
Apr 20, 2026	19.74	20.38	19.29	20.04	20.04	-0.40%	514,728
Apr 17, 2026	18.22	20.14	18.22	20.12	20.12	10.37%	1,212,975
Apr 16, 2026	18.26	18.48	18.00	18.23	18.23	-0.11%	617,351
Apr 15, 2026	17.75	18.42	17.65	18.25	18.25	1.22%	812,095
Apr 14, 2026	17.12	18.27	17.01	18.03	18.03	6.69%	918,992
Apr 13, 2026	16.75	17.17	16.15	16.90	16.90	0.78%	334,836
Apr 10, 2026	16.99	17.36	16.52	16.77	16.77	-1.00%	423,137
Apr 9, 2026	16.86	16.95	16.10	16.94	16.94	0.12%	340,573
Apr 8, 2026	16.43	17.14	16.41	16.92	16.92	6.15%	749,872
Apr 7, 2026	15.50	16.34	15.50	15.94	15.94	3.78%	699,401
Apr 2, 2026	16.00	16.00	15.36	15.36	15.36	-6.00%	168,571
Apr 1, 2026	15.44	16.60	15.44	16.34	16.34	5.28%	608,796
Mar 31, 2026	14.82	15.64	14.82	15.52	15.52	5.01%	466,630
Mar 30, 2026	14.42	14.92	14.14	14.78	14.78	-1.07%	619,409
Mar 27, 2026	15.44	15.70	14.90	14.94	14.94	-3.11%	316,390
Mar 26, 2026	16.34	16.34	15.20	15.42	15.42	-5.63%	464,592
Mar 25, 2026	15.00	16.56	15.00	16.34	16.34	8.93%	740,243
Mar 24, 2026	15.50	15.54	14.82	15.00	15.00	-1.83%	479,706
Mar 23, 2026	14.68	16.50	13.98	15.28	15.28	1.33%	1,271,573
Mar 20, 2026	15.64	15.88	15.00	15.08	15.08	-3.58%	599,621
Mar 19, 2026	16.00	16.10	15.20	15.64	15.64	-3.22%	536,289
Mar 18, 2026	16.38	16.90	16.06	16.16	16.16	-0.37%	411,667
Mar 17, 2026	16.26	17.04	15.68	16.22	16.22	-0.25%	825,687
Mar 16, 2026	15.88	16.40	15.00	16.26	16.26	-1.81%	731,545