Guldbrev Holding AB (publ) (STO:GULD)
Sweden · Delayed Price · Currency is SEK 17.35
-0.30 (-1.70%)
At close: Sep 3, 2026
Guldbrev Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.50 | 17.95 | 17.25 | 17.35 | 17.35 | -1.70% | 136,234 |
| Sep 2, 2026 | 18.40 | 18.40 | 17.25 | 17.65 | 17.65 | -4.08% | 158,410 |
| Sep 1, 2026 | 17.80 | 18.40 | 17.50 | 18.40 | 18.40 | 3.66% | 60,285 |
| Aug 31, 2026 | 18.00 | 18.35 | 17.50 | 17.75 | 17.75 | -1.11% | 147,840 |
| Aug 28, 2026 | 18.00 | 18.15 | 17.80 | 17.95 | 17.95 | -0.55% | 34,320 |
| Aug 27, 2026 | 18.20 | 18.35 | 17.90 | 18.05 | 18.05 | -1.10% | 36,320 |
| Aug 26, 2026 | 18.30 | 18.60 | 18.00 | 18.25 | 18.25 | -0.82% | 93,513 |
| Aug 25, 2026 | 18.65 | 18.65 | 18.05 | 18.40 | 18.40 | -1.08% | 50,963 |
| Aug 24, 2026 | 18.85 | 19.10 | 18.35 | 18.60 | 18.60 | -1.59% | 80,269 |
| Aug 21, 2026 | 18.85 | 19.10 | 18.50 | 18.90 | 18.90 | 0.27% | 82,182 |
| Aug 20, 2026 | 19.10 | 19.25 | 18.50 | 18.85 | 18.85 | -0.79% | 66,300 |
| Aug 19, 2026 | 18.80 | 19.05 | 18.45 | 19.00 | 19.00 | 0.53% | 65,687 |
| Aug 18, 2026 | 19.10 | 19.40 | 18.65 | 18.90 | 18.90 | -1.56% | 49,543 |
| Aug 17, 2026 | 19.40 | 19.50 | 18.80 | 19.20 | 19.20 | -1.03% | 89,998 |
| Aug 14, 2026 | 19.20 | 19.40 | 19.00 | 19.40 | 19.40 | 1.04% | 29,303 |
| 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% | 163,289 |
| 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% | 88,806 |
| 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% | 111,574 |
| 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% | 80,092 |
| 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 |