Guldbrev Holding AB (publ) (STO:GULD)
Sweden · Delayed Price · Currency is SEK 19.40
+0.20 (1.04%)
At close: Aug 14, 2026
Guldbrev Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 19.20 | 19.40 | 19.00 | 19.40 | 19.40 | 1.04% | 29,263 |
| Aug 13, 2026 | 18.65 | 19.40 | 18.65 | 19.20 | 19.20 | 0.79% | 45,731 |
| Aug 12, 2026 | 19.20 | 19.40 | 18.75 | 19.05 | 19.05 | -1.04% | 46,730 |
| Aug 11, 2026 | 19.45 | 19.60 | 18.75 | 19.25 | 19.25 | -0.77% | 55,028 |
| Aug 10, 2026 | 19.80 | 20.30 | 19.10 | 19.40 | 19.40 | -2.02% | 183,187 |
| Aug 7, 2026 | 19.45 | 20.00 | 19.20 | 19.80 | 19.80 | 0.51% | 163,196 |
| Aug 6, 2026 | 19.70 | 19.95 | 19.05 | 19.70 | 19.70 | 1.29% | 52,777 |
| Aug 5, 2026 | 19.45 | 19.95 | 18.90 | 19.45 | 19.45 | 0.78% | 298,556 |
| Aug 4, 2026 | 20.00 | 20.20 | 19.30 | 19.30 | 19.30 | -3.26% | 40,418 |
| Aug 3, 2026 | 20.00 | 20.30 | 19.65 | 19.95 | 19.95 | 0.50% | 115,468 |
| Jul 31, 2026 | 20.10 | 20.10 | 19.55 | 19.85 | 19.85 | -0.50% | 46,604 |
| Jul 30, 2026 | 19.95 | 20.10 | 19.45 | 19.95 | 19.95 | - | 48,938 |
| Jul 29, 2026 | 20.20 | 20.80 | 19.65 | 19.95 | 19.95 | -1.24% | 74,542 |
| Jul 28, 2026 | 19.95 | 20.40 | 19.80 | 20.20 | 20.20 | 2.54% | 187,334 |
| Jul 27, 2026 | 20.10 | 20.40 | 19.45 | 19.70 | 19.70 | -1.01% | 99,603 |
| Jul 24, 2026 | 19.30 | 19.90 | 19.00 | 19.90 | 19.90 | 1.53% | 96,316 |
| Jul 23, 2026 | 18.55 | 19.60 | 18.55 | 19.60 | 19.60 | 5.38% | 93,756 |
| Jul 22, 2026 | 17.90 | 18.65 | 17.55 | 18.60 | 18.60 | 1.09% | 88,561 |
| Jul 21, 2026 | 18.60 | 18.60 | 17.50 | 18.40 | 18.40 | -1.08% | 84,627 |
| Jul 20, 2026 | 18.50 | 18.85 | 17.90 | 18.60 | 18.60 | -0.53% | 120,720 |
| Jul 17, 2026 | 18.60 | 18.75 | 17.65 | 18.70 | 18.70 | - | 116,519 |
| Jul 16, 2026 | 18.30 | 18.85 | 17.90 | 18.70 | 18.70 | 1.36% | 387,271 |
| Jul 15, 2026 | 18.40 | 18.55 | 16.45 | 18.45 | 18.45 | 2.22% | 363,972 |
| Jul 14, 2026 | 18.05 | 18.55 | 17.85 | 18.05 | 18.05 | - | 39,714 |
| Jul 13, 2026 | 17.95 | 18.65 | 17.35 | 18.05 | 18.05 | 0.56% | 76,140 |
| Jul 10, 2026 | 17.65 | 17.95 | 17.00 | 17.95 | 17.95 | 1.70% | 35,869 |
| Jul 9, 2026 | 17.55 | 18.00 | 17.00 | 17.65 | 17.65 | 2.02% | 108,841 |
| Jul 8, 2026 | 17.20 | 18.05 | 16.90 | 17.30 | 17.30 | -0.86% | 77,200 |
| Jul 7, 2026 | 17.05 | 17.80 | 17.05 | 17.45 | 17.45 | 2.65% | 75,933 |
| Jul 6, 2026 | 18.40 | 18.45 | 17.00 | 17.00 | 17.00 | -6.85% | 109,935 |
| Jul 3, 2026 | 19.00 | 19.20 | 18.15 | 18.25 | 18.25 | -1.88% | 49,361 |
| Jul 2, 2026 | 17.90 | 19.00 | 17.75 | 18.60 | 18.60 | 3.33% | 79,141 |
| Jul 1, 2026 | 18.00 | 18.35 | 16.60 | 18.00 | 18.00 | -0.55% | 20,646 |
| Jun 30, 2026 | 17.90 | 18.60 | 17.35 | 18.10 | 18.10 | 2.26% | 66,454 |
| Jun 29, 2026 | 16.95 | 17.85 | 16.90 | 17.70 | 17.70 | 4.42% | 53,473 |
| Jun 26, 2026 | 16.95 | 18.00 | 16.90 | 16.95 | 16.95 | 0.59% | 48,393 |
| Jun 25, 2026 | 17.20 | 17.65 | 16.50 | 16.85 | 16.85 | -1.46% | 42,108 |
| Jun 24, 2026 | 16.90 | 17.50 | 16.75 | 17.10 | 17.10 | 1.18% | 71,083 |
| Jun 23, 2026 | 16.15 | 17.25 | 16.00 | 16.90 | 16.90 | 5.30% | 115,295 |
| Jun 22, 2026 | 18.80 | 19.00 | 15.65 | 16.05 | 16.05 | -15.53% | 426,014 |
| Jun 18, 2026 | 18.75 | 19.40 | 18.50 | 19.00 | 19.00 | 0.80% | 35,056 |
| Jun 17, 2026 | 18.80 | 19.60 | 18.75 | 18.85 | 18.85 | 1.89% | 55,937 |
| Jun 16, 2026 | 19.00 | 19.25 | 18.50 | 18.50 | 18.50 | -2.89% | 115,139 |
| Jun 15, 2026 | 19.00 | 19.35 | 18.30 | 19.05 | 19.05 | 2.14% | 78,961 |
| Jun 12, 2026 | 19.45 | 19.55 | 18.60 | 18.65 | 18.65 | -3.12% | 94,782 |
| Jun 11, 2026 | 19.35 | 19.80 | 19.00 | 19.25 | 19.25 | - | 49,695 |
| Jun 10, 2026 | 19.20 | 19.50 | 19.15 | 19.25 | 19.25 | - | 53,473 |
| Jun 9, 2026 | 19.45 | 19.90 | 19.15 | 19.25 | 19.25 | -0.52% | 98,528 |
| Jun 8, 2026 | 19.30 | 19.45 | 18.95 | 19.35 | 19.35 | 0.26% | 20,590 |
| Jun 5, 2026 | 19.45 | 19.50 | 19.15 | 19.30 | 19.30 | -1.03% | 24,160 |