GomSpace Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	12.12	12.47	12.00	12.13	-	0.17%	82,460
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
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