Guldbrev Holding AB (publ) (STO:GULD)
Sweden · Delayed Price · Currency is SEK 20.20
+0.30 (1.51%)
At close: Mar 4, 2026
Guldbrev Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 19.90 | 20.40 | 19.20 | 20.20 | 20.20 | 1.51% | 36,063 |
| Mar 3, 2026 | 20.20 | 20.40 | 19.20 | 19.90 | 19.90 | -0.50% | 63,160 |
| Mar 2, 2026 | 20.40 | 20.80 | 19.80 | 20.00 | 20.00 | -1.96% | 89,886 |
| Feb 27, 2026 | 20.60 | 20.60 | 20.00 | 20.40 | 20.40 | - | 56,577 |
| Feb 26, 2026 | 20.60 | 21.00 | 20.40 | 20.40 | 20.40 | -0.97% | 47,712 |
| Feb 25, 2026 | 20.40 | 20.80 | 20.20 | 20.60 | 20.60 | - | 82,009 |
| Feb 24, 2026 | 20.80 | 21.20 | 20.00 | 20.60 | 20.60 | -0.96% | 49,319 |
| Feb 23, 2026 | 21.00 | 21.60 | 20.60 | 20.80 | 20.80 | -0.95% | 58,347 |
| Feb 20, 2026 | 20.40 | 21.80 | 20.40 | 21.00 | 21.00 | 5.00% | 125,195 |
| Feb 19, 2026 | 21.60 | 21.60 | 19.40 | 20.00 | 20.00 | -14.53% | 307,779 |
| Feb 18, 2026 | 22.60 | 23.40 | 22.40 | 23.40 | 23.40 | 5.41% | 32,852 |
| Feb 17, 2026 | 23.40 | 23.40 | 22.00 | 22.20 | 22.20 | -5.13% | 15,666 |
| Feb 16, 2026 | 23.80 | 24.00 | 23.20 | 23.40 | 23.40 | -1.68% | 24,248 |
| Feb 13, 2026 | 22.60 | 23.80 | 22.20 | 23.80 | 23.80 | 5.31% | 41,473 |
| Feb 12, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -1.74% | 7,783 |
| Feb 11, 2026 | 22.80 | 23.40 | 22.80 | 23.00 | 23.00 | 1.77% | 22,271 |
| Feb 10, 2026 | 23.00 | 23.00 | 22.20 | 22.60 | 22.60 | -1.74% | 31,134 |
| Feb 9, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 19,350 |
| Feb 6, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 26,529 |
| Feb 5, 2026 | 22.20 | 22.60 | 21.20 | 22.00 | 22.00 | -0.90% | 5,457 |
| Feb 4, 2026 | 22.20 | 23.00 | 21.00 | 22.20 | 22.20 | - | 28,479 |
| Feb 3, 2026 | 21.80 | 22.40 | 21.60 | 22.20 | 22.20 | 3.74% | 36,251 |
| Feb 2, 2026 | 22.00 | 22.40 | 20.80 | 21.40 | 21.40 | -3.60% | 54,514 |
| Jan 30, 2026 | 23.00 | 23.00 | 21.40 | 22.20 | 22.20 | -3.48% | 85,770 |
| Jan 29, 2026 | 23.60 | 23.80 | 22.60 | 23.00 | 23.00 | - | 110,372 |
| Jan 28, 2026 | 23.20 | 24.00 | 23.00 | 23.00 | 23.00 | -0.86% | 79,047 |
| Jan 27, 2026 | 22.60 | 23.20 | 22.20 | 23.20 | 23.20 | 2.65% | 81,816 |
| Jan 26, 2026 | 22.60 | 23.40 | 21.20 | 22.60 | 22.60 | 0.89% | 142,289 |
| Jan 23, 2026 | 22.20 | 22.80 | 22.00 | 22.40 | 22.40 | 0.90% | 14,200 |
| Jan 22, 2026 | 22.60 | 23.40 | 22.20 | 22.20 | 22.20 | -2.63% | 34,085 |
| Jan 21, 2026 | 23.60 | 23.60 | 22.40 | 22.80 | 22.80 | -0.87% | 105,108 |
| Jan 20, 2026 | 22.40 | 23.00 | 21.80 | 23.00 | 23.00 | 4.55% | 137,812 |
| Jan 19, 2026 | 21.80 | 22.80 | 20.80 | 22.00 | 22.00 | 1.85% | 19,531 |
| Jan 16, 2026 | 22.00 | 22.20 | 21.60 | 21.60 | 21.60 | -2.70% | 19,549 |
| Jan 15, 2026 | 22.00 | 22.40 | 21.40 | 22.20 | 22.20 | 0.91% | 17,015 |
| Jan 14, 2026 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | - | 14,509 |
| Jan 13, 2026 | 22.00 | 22.20 | 21.20 | 22.00 | 22.00 | -0.90% | 15,828 |
| Jan 12, 2026 | 20.40 | 22.80 | 20.00 | 22.20 | 22.20 | 9.90% | 151,274 |
| Jan 9, 2026 | 20.40 | 21.00 | 20.00 | 20.20 | 20.20 | -2.88% | 18,337 |
| Jan 8, 2026 | 21.00 | 21.00 | 19.50 | 20.80 | 20.80 | -0.95% | 7,853 |
| Jan 7, 2026 | 21.80 | 21.80 | 20.00 | 21.00 | 21.00 | -2.78% | 31,271 |
| Jan 5, 2026 | 20.60 | 21.80 | 20.60 | 21.60 | 21.60 | 6.93% | 45,934 |
| Jan 2, 2026 | 20.00 | 20.80 | 19.10 | 20.20 | 20.20 | 1.00% | 60,519 |
| Dec 30, 2025 | 20.60 | 20.80 | 19.80 | 20.00 | 20.00 | -1.96% | 18,978 |
| Dec 29, 2025 | 19.90 | 21.00 | 19.60 | 20.40 | 20.40 | 2.51% | 64,005 |
| Dec 23, 2025 | 19.50 | 19.90 | 18.50 | 19.90 | 19.90 | 3.65% | 14,193 |
| Dec 22, 2025 | 19.50 | 20.00 | 18.80 | 19.20 | 19.20 | -1.54% | 10,386 |
| Dec 19, 2025 | 19.00 | 19.60 | 18.50 | 19.50 | 19.50 | 3.17% | 4,735 |
| Dec 18, 2025 | 19.10 | 19.50 | 18.30 | 18.90 | 18.90 | -3.57% | 4,410 |
| Dec 17, 2025 | 19.40 | 19.80 | 18.00 | 19.60 | 19.60 | 1.03% | 4,490 |