GomSpace Group AB (publ) (STO:GOMX)
Sweden · Delayed Price · Currency is SEK 11.55
+0.49 (4.43%)
Nov 6, 2026, 5:29 PM CET
GomSpace Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.07 | 11.79 | 10.72 | 11.55 | 11.55 | 4.43% | 443,388 |
| Nov 5, 2026 | 12.21 | 12.28 | 10.85 | 11.06 | 11.06 | -9.34% | 1,274,955 |
| Nov 4, 2026 | 12.97 | 13.78 | 12.20 | 12.20 | 12.20 | -0.65% | 752,695 |
| Nov 3, 2026 | 12.34 | 12.62 | 12.00 | 12.28 | 12.28 | -0.41% | 187,234 |
| Nov 2, 2026 | 12.81 | 12.99 | 12.33 | 12.33 | 12.33 | -3.67% | 184,896 |
| Oct 30, 2026 | 13.36 | 13.39 | 12.80 | 12.80 | 12.80 | -4.12% | 178,825 |
| Oct 29, 2026 | 12.97 | 13.42 | 12.58 | 13.35 | 13.35 | 6.71% | 608,296 |
| Oct 28, 2026 | 12.70 | 13.30 | 12.15 | 12.51 | 12.51 | -1.26% | 455,736 |
| Oct 27, 2026 | 11.37 | 13.06 | 11.26 | 12.67 | 12.67 | 11.83% | 603,514 |
| Oct 26, 2026 | 11.08 | 11.99 | 11.05 | 11.33 | 11.33 | 0.80% | 255,761 |
| Oct 23, 2026 | 11.33 | 11.41 | 11.00 | 11.24 | 11.24 | -1.32% | 351,397 |
| Oct 22, 2026 | 11.67 | 11.79 | 11.00 | 11.39 | 11.39 | -3.47% | 336,908 |
| Oct 21, 2026 | 12.67 | 12.99 | 11.80 | 11.80 | 11.80 | -3.12% | 180,056 |
| Oct 20, 2026 | 12.62 | 12.80 | 11.80 | 12.18 | 12.18 | -1.93% | 309,770 |
| Oct 19, 2026 | 13.00 | 14.41 | 12.15 | 12.42 | 12.42 | -0.32% | 1,222,431 |
| Oct 16, 2026 | 10.43 | 12.50 | 10.43 | 12.46 | 12.46 | 21.09% | 1,043,945 |
| Oct 15, 2026 | 10.40 | 10.65 | 10.15 | 10.29 | 10.29 | -0.96% | 379,214 |
| Oct 14, 2026 | 9.87 | 10.47 | 9.87 | 10.39 | 10.39 | 5.38% | 356,720 |
| Oct 13, 2026 | 9.90 | 10.19 | 9.75 | 9.86 | 9.86 | -0.40% | 337,571 |
| Oct 12, 2026 | 10.24 | 10.24 | 9.90 | 9.90 | 9.90 | -3.32% | 343,384 |
| Oct 9, 2026 | 9.71 | 10.25 | 9.70 | 10.24 | 10.24 | 5.51% | 365,205 |
| Oct 8, 2026 | 10.11 | 10.14 | 9.71 | 9.71 | 9.71 | -4.57% | 457,395 |
| Oct 7, 2026 | 10.26 | 10.60 | 10.12 | 10.17 | 10.17 | -1.93% | 378,036 |
| Oct 6, 2026 | 11.05 | 11.09 | 10.27 | 10.37 | 10.37 | -6.07% | 547,602 |
| Oct 5, 2026 | 11.01 | 11.16 | 10.91 | 11.04 | 11.04 | 0.36% | 260,592 |
| Oct 2, 2026 | 11.16 | 11.25 | 10.89 | 11.00 | 11.00 | -1.52% | 203,791 |
| Oct 1, 2026 | 11.01 | 11.35 | 10.86 | 11.17 | 11.17 | 1.92% | 239,007 |
| Sep 30, 2026 | 10.96 | 11.30 | 10.96 | 10.96 | 10.96 | 0.46% | 164,352 |
| Sep 29, 2026 | 11.06 | 11.15 | 10.81 | 10.91 | 10.91 | -1.45% | 285,426 |
| Sep 28, 2026 | 11.20 | 11.37 | 11.00 | 11.07 | 11.07 | -1.16% | 192,276 |
| Sep 25, 2026 | 10.83 | 11.36 | 10.74 | 11.20 | 11.20 | 3.61% | 260,384 |
| Sep 24, 2026 | 11.01 | 11.21 | 10.61 | 10.81 | 10.81 | -0.83% | 509,689 |
| Sep 23, 2026 | 11.00 | 11.20 | 10.85 | 10.90 | 10.90 | -0.91% | 210,376 |
| Sep 22, 2026 | 11.40 | 11.49 | 10.90 | 11.00 | 11.00 | -3.85% | 235,979 |
| Sep 21, 2026 | 11.36 | 11.60 | 10.88 | 11.44 | 11.44 | 2.14% | 208,891 |
| Sep 18, 2026 | 12.00 | 12.20 | 11.20 | 11.20 | 11.20 | -1.67% | 365,261 |
| Sep 17, 2026 | 10.98 | 11.85 | 10.83 | 11.39 | 11.39 | 3.64% | 362,920 |
| Sep 16, 2026 | 11.14 | 11.33 | 10.86 | 10.99 | 10.99 | -0.63% | 183,337 |
| Sep 15, 2026 | 11.16 | 11.45 | 10.80 | 11.06 | 11.06 | -0.72% | 219,143 |
| Sep 14, 2026 | 11.99 | 12.06 | 11.08 | 11.14 | 11.14 | -6.39% | 384,543 |
| Sep 11, 2026 | 11.13 | 12.30 | 11.13 | 11.90 | 11.90 | 7.69% | 495,680 |
| Sep 10, 2026 | 11.43 | 11.43 | 10.90 | 11.05 | 11.05 | -0.09% | 183,895 |
| Sep 9, 2026 | 11.00 | 11.44 | 10.80 | 11.06 | 11.06 | -0.72% | 422,334 |
| Sep 8, 2026 | 10.86 | 11.40 | 10.80 | 11.14 | 11.14 | 2.11% | 226,285 |
| Sep 7, 2026 | 10.93 | 11.36 | 10.86 | 10.91 | 10.91 | -0.46% | 274,835 |
| 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 |