Guldbrev Holding AB (publ) (STO:GULD)
Sweden · Delayed Price · Currency is SEK 22.00
+0.40 (1.85%)
At close: Jan 19, 2026
Guldbrev Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 20.00 | 20.20 | 18.60 | 19.40 | 19.40 | -1.02% | 6,196 |
| Dec 15, 2025 | 19.60 | 19.80 | 18.60 | 19.60 | 19.60 | - | 4,267 |
| Dec 12, 2025 | 19.00 | 20.60 | 18.10 | 19.60 | 19.60 | 3.16% | 21,176 |
| Dec 11, 2025 | 18.90 | 19.00 | 18.50 | 19.00 | 19.00 | 0.53% | 2,438 |
| Dec 10, 2025 | 19.00 | 19.10 | 18.10 | 18.90 | 18.90 | -0.53% | 5,946 |
| Dec 9, 2025 | 19.00 | 19.10 | 18.00 | 19.00 | 19.00 | - | 30,063 |
| Dec 8, 2025 | 18.70 | 19.20 | 18.50 | 19.00 | 19.00 | -0.52% | 3,024 |
| Dec 5, 2025 | 18.50 | 19.10 | 18.40 | 19.10 | 19.10 | 3.24% | 20,322 |
| Dec 4, 2025 | 18.80 | 19.00 | 18.50 | 18.50 | 18.50 | -3.14% | 6,344 |
| Dec 3, 2025 | 19.10 | 19.20 | 18.40 | 19.10 | 19.10 | 1.06% | 14,287 |
| Dec 2, 2025 | 18.70 | 19.20 | 18.50 | 18.90 | 18.90 | 1.07% | 43,317 |
| Dec 1, 2025 | 18.60 | 18.90 | 17.80 | 18.70 | 18.70 | 0.54% | 3,519 |
| Nov 28, 2025 | 17.80 | 18.60 | 17.50 | 18.60 | 18.60 | 4.49% | 29,030 |
| Nov 27, 2025 | 18.10 | 18.60 | 17.60 | 17.80 | 17.80 | -1.66% | 17,159 |
| Nov 26, 2025 | 17.40 | 18.60 | 17.40 | 18.10 | 18.10 | 0.56% | 9,291 |
| Nov 25, 2025 | 18.20 | 19.00 | 17.60 | 18.00 | 18.00 | -1.10% | 15,346 |
| Nov 24, 2025 | 17.00 | 18.20 | 17.00 | 18.20 | 18.20 | 5.81% | 27,609 |
| Nov 21, 2025 | 17.70 | 17.70 | 17.02 | 17.20 | 17.20 | -2.27% | 51,187 |
| Nov 20, 2025 | 16.20 | 17.70 | 16.20 | 17.60 | 17.60 | 6.67% | 384,990 |
| Nov 19, 2025 | 16.84 | 17.58 | 16.12 | 16.50 | 16.50 | -3.51% | 41,702 |
| Nov 18, 2025 | 17.60 | 17.60 | 16.80 | 17.10 | 17.10 | -3.93% | 17,115 |
| Nov 17, 2025 | 18.40 | 18.40 | 17.42 | 17.80 | 17.80 | -3.37% | 29,436 |
| Nov 14, 2025 | 18.40 | 18.50 | 18.10 | 18.42 | 18.42 | -0.43% | 24,932 |
| Nov 13, 2025 | 18.48 | 18.96 | 18.20 | 18.50 | 18.50 | -0.32% | 63,770 |
| Nov 12, 2025 | 18.80 | 18.84 | 18.50 | 18.56 | 18.56 | -1.38% | 18,082 |
| Nov 11, 2025 | 18.50 | 18.88 | 18.50 | 18.82 | 18.82 | 1.18% | 26,531 |
| Nov 10, 2025 | 18.22 | 19.20 | 18.22 | 18.60 | 18.60 | -1.17% | 25,806 |
| Nov 7, 2025 | 19.00 | 19.20 | 18.20 | 18.82 | 18.82 | -0.63% | 43,513 |
| Nov 6, 2025 | 18.80 | 19.26 | 18.80 | 18.94 | 18.94 | 0.96% | 102,943 |
| Nov 5, 2025 | 18.48 | 19.18 | 18.48 | 18.76 | 18.76 | 1.52% | 19,467 |
| Nov 4, 2025 | 18.80 | 19.30 | 18.10 | 18.48 | 18.48 | -2.33% | 51,436 |
| Nov 3, 2025 | 19.36 | 19.36 | 18.52 | 18.92 | 18.92 | -2.57% | 12,523 |
| Oct 31, 2025 | 18.90 | 19.42 | 18.30 | 19.42 | 19.42 | 2.10% | 34,685 |