Guldbrev Holding AB (publ) (STO:GULD)
Sweden · Delayed Price · Currency is SEK 19.80
-0.20 (-1.00%)
At close: Mar 24, 2026
Guldbrev Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 20.00 | 20.00 | 19.30 | 19.80 | 19.80 | -1.00% | 17,533 |
| Mar 23, 2026 | 19.10 | 20.00 | 18.40 | 20.00 | 20.00 | 2.04% | 48,849 |
| Mar 20, 2026 | 19.70 | 19.80 | 18.90 | 19.60 | 19.60 | 1.55% | 41,486 |
| Mar 19, 2026 | 19.60 | 19.80 | 19.30 | 19.30 | 19.30 | -3.02% | 15,209 |
| Mar 18, 2026 | 19.90 | 20.20 | 19.50 | 19.90 | 19.90 | 0.51% | 34,522 |
| Mar 17, 2026 | 19.90 | 20.00 | 19.60 | 19.80 | 19.80 | -1.00% | 17,607 |
| Mar 16, 2026 | 20.40 | 20.40 | 19.00 | 20.00 | 20.00 | - | 36,505 |
| Mar 13, 2026 | 20.20 | 20.80 | 20.00 | 20.00 | 20.00 | -1.96% | 65,333 |
| Mar 12, 2026 | 20.40 | 20.60 | 19.90 | 20.40 | 20.40 | 0.99% | 28,841 |
| Mar 11, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -2.88% | 10,194 |
| Mar 10, 2026 | 20.20 | 21.00 | 20.20 | 20.80 | 20.80 | 4.52% | 32,334 |
| Mar 9, 2026 | 20.00 | 20.20 | 19.10 | 19.90 | 19.90 | -1.49% | 40,814 |
| Mar 6, 2026 | 20.80 | 20.80 | 19.90 | 20.20 | 20.20 | - | 24,223 |
| Mar 5, 2026 | 20.40 | 20.80 | 20.00 | 20.20 | 20.20 | - | 33,302 |
| 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 |