GomSpace Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	13.24	13.26	12.70	13.02	13.02	-2.18%	596,550
Jul 16, 2026	13.71	13.86	13.10	13.31	13.31	-3.06%	447,931
Jul 15, 2026	13.93	14.27	13.70	13.73	13.73	-1.44%	310,539
Jul 14, 2026	14.05	14.12	13.60	13.93	13.93	-1.35%	358,476
Jul 13, 2026	14.31	14.52	14.00	14.12	14.12	-1.33%	177,936
Jul 10, 2026	14.52	14.86	14.25	14.31	14.31	-1.38%	208,183
Jul 9, 2026	14.52	14.93	14.40	14.51	14.51	1.19%	206,861
Jul 8, 2026	14.63	14.74	14.10	14.34	14.34	-2.71%	441,551
Jul 7, 2026	15.48	15.57	14.74	14.74	14.74	-4.60%	386,209
Jul 6, 2026	15.50	15.72	15.13	15.45	15.45	-0.19%	322,798
Jul 3, 2026	15.02	15.60	14.90	15.48	15.48	2.99%	373,338
Jul 2, 2026	15.08	15.43	14.60	15.03	15.03	-0.79%	364,021
Jul 1, 2026	15.16	16.20	14.80	15.15	15.15	0.80%	568,136
Jun 30, 2026	14.22	15.47	14.22	15.03	15.03	5.70%	1,172,461
Jun 29, 2026	14.60	14.75	14.15	14.22	14.22	-2.74%	541,596