GomSpace Group AB (publ) (STO:GOMX)
Sweden · Delayed Price · Currency is SEK 19.14
+1.01 (5.57%)
May 6, 2026, 5:29 PM CET
GomSpace Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 402,488 |
| Apr 30, 2026 | 18.01 | 19.17 | 18.01 | 18.80 | 18.80 | 4.44% | 209,981 |
| Apr 29, 2026 | 18.20 | 18.73 | 18.00 | 18.00 | 18.00 | -0.33% | 200,904 |
| 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% | 344,751 |
| 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% | 548,762 |
| 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% | 411,364 |
| Apr 9, 2026 | 16.86 | 16.95 | 16.10 | 16.94 | 16.94 | 0.12% | 337,946 |
| Apr 8, 2026 | 16.43 | 17.14 | 16.41 | 16.92 | 16.92 | 6.15% | 741,994 |
| 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% | 571,989 |
| 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% | 606,574 |
| 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 |
| Mar 13, 2026 | 17.02 | 17.28 | 16.08 | 16.56 | 16.56 | -4.28% | 615,908 |
| Mar 12, 2026 | 17.60 | 17.74 | 16.82 | 17.30 | 17.30 | -1.70% | 463,322 |
| Mar 11, 2026 | 17.82 | 17.84 | 16.88 | 17.60 | 17.60 | 1.85% | 620,703 |
| Mar 10, 2026 | 17.28 | 17.60 | 16.62 | 17.28 | 17.28 | - | 266,566 |
| Mar 9, 2026 | 17.16 | 17.34 | 16.34 | 17.28 | 17.28 | -1.93% | 911,286 |
| Mar 6, 2026 | 18.06 | 18.98 | 17.18 | 17.62 | 17.62 | -2.54% | 790,944 |
| Mar 5, 2026 | 18.90 | 19.32 | 18.00 | 18.08 | 18.08 | -3.32% | 655,574 |
| Mar 4, 2026 | 17.32 | 18.94 | 17.20 | 18.70 | 18.70 | 7.10% | 1,109,084 |
| Mar 3, 2026 | 17.72 | 17.72 | 16.78 | 17.46 | 17.46 | -3.22% | 802,698 |
| Mar 2, 2026 | 17.80 | 18.40 | 16.32 | 18.04 | 18.04 | -2.17% | 947,354 |
| Feb 27, 2026 | 20.15 | 20.40 | 18.04 | 18.44 | 18.44 | -8.49% | 1,403,589 |
| Feb 26, 2026 | 20.65 | 21.05 | 19.74 | 20.15 | 20.15 | -2.42% | 261,881 |
| Feb 25, 2026 | 19.84 | 20.70 | 19.84 | 20.65 | 20.65 | 4.19% | 239,996 |
| Feb 24, 2026 | 20.30 | 20.75 | 19.70 | 19.82 | 19.82 | -1.64% | 562,168 |
| Feb 23, 2026 | 22.75 | 23.70 | 20.00 | 20.15 | 20.15 | -11.23% | 1,262,451 |