GomSpace Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	16.89	17.29	16.55	16.55	16.55	-2.13%	381,709
Jun 16, 2026	17.60	18.13	16.65	16.91	16.91	-6.73%	1,384,769
Jun 15, 2026	18.78	19.00	17.52	18.13	18.13	-2.37%	614,067
Jun 12, 2026	18.11	19.00	18.00	18.57	18.57	6.05%	556,372
Jun 11, 2026	17.54	18.24	17.30	17.51	17.51	-0.51%	585,551
Jun 10, 2026	18.15	18.42	17.34	17.60	17.60	-3.03%	1,228,258
Jun 9, 2026	18.27	19.29	18.12	18.15	18.15	-0.82%	518,977
Jun 8, 2026	18.51	18.62	18.00	18.30	18.30	-1.13%	252,885
Jun 5, 2026	19.11	19.39	18.50	18.51	18.51	-3.84%	405,485
Jun 4, 2026	18.30	19.30	18.30	19.25	19.25	2.28%	350,291
Jun 3, 2026	19.17	19.95	18.40	18.82	18.82	-1.77%	378,669
Jun 2, 2026	19.90	19.91	18.55	19.16	19.16	-3.77%	621,520
Jun 1, 2026	20.52	21.00	19.50	19.91	19.91	-4.19%	521,689
May 29, 2026	21.46	21.88	20.56	20.78	20.78	-3.08%	603,192
May 28, 2026	21.48	22.28	21.18	21.44	21.44	-0.74%	610,099
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