GomSpace Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	12.27	12.39	12.10	12.36	-	0.65%	52,148
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
Jun 26, 2026	15.02	15.02	14.23	14.62	14.62	-2.60%	671,467
Jun 25, 2026	15.12	15.38	14.78	15.01	15.01	-0.53%	538,861
Jun 24, 2026	15.06	15.60	14.85	15.09	15.09	0.27%	606,706
Jun 23, 2026	14.99	15.41	14.52	15.05	15.05	-1.76%	601,061
Jun 22, 2026	15.68	16.73	15.15	15.32	15.32	-2.30%	916,629
Jun 18, 2026	16.54	16.75	15.50	15.68	15.68	-5.26%	1,112,785
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