Guldbrev Holding AB (publ) (STO:GULD)
Sweden · Delayed Price · Currency is SEK 20.80
-0.10 (-0.48%)
At close: May 25, 2026
Guldbrev Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 20.80 | 21.30 | 19.90 | 20.40 | 20.40 | -1.92% | 117,766 |
| May 25, 2026 | 21.20 | 21.70 | 20.00 | 20.80 | 20.80 | -0.48% | 158,484 |
| May 22, 2026 | 22.10 | 22.50 | 20.90 | 20.90 | 20.90 | -5.00% | 78,994 |
| May 21, 2026 | 22.40 | 22.90 | 21.70 | 22.00 | 22.00 | -1.79% | 33,501 |
| May 20, 2026 | 22.50 | 22.50 | 21.90 | 22.40 | 22.40 | 0.90% | 19,791 |
| May 19, 2026 | 22.00 | 22.90 | 21.50 | 22.20 | 22.20 | 1.37% | 72,979 |
| May 18, 2026 | 22.40 | 22.90 | 21.50 | 21.90 | 21.90 | -2.23% | 49,940 |
| May 15, 2026 | 21.90 | 23.20 | 21.90 | 22.40 | 22.40 | 2.75% | 59,641 |
| May 13, 2026 | 22.40 | 22.80 | 21.80 | 21.80 | 21.80 | -2.24% | 32,624 |
| May 12, 2026 | 23.10 | 24.00 | 22.00 | 22.30 | 22.30 | -3.04% | 51,129 |
| May 11, 2026 | 22.70 | 23.30 | 22.20 | 23.00 | 23.00 | 2.68% | 104,251 |
| May 8, 2026 | 22.20 | 22.80 | 22.00 | 22.40 | 22.40 | 0.90% | 44,800 |
| May 7, 2026 | 22.40 | 22.90 | 21.60 | 22.20 | 22.20 | 0.91% | 56,598 |
| May 6, 2026 | 21.30 | 22.80 | 21.20 | 22.00 | 22.00 | 4.76% | 118,887 |
| May 5, 2026 | 21.20 | 21.60 | 20.80 | 21.00 | 21.00 | - | 56,045 |
| May 4, 2026 | 22.10 | 22.30 | 20.70 | 21.00 | 21.00 | -4.11% | 102,291 |
| Apr 30, 2026 | 22.00 | 24.00 | 21.90 | 21.90 | 21.90 | 0.46% | 35,466 |
| Apr 29, 2026 | 22.10 | 22.60 | 21.70 | 21.80 | 21.80 | -1.36% | 30,883 |
| Apr 28, 2026 | 22.80 | 23.00 | 21.10 | 22.10 | 22.10 | -3.07% | 129,153 |
| Apr 27, 2026 | 23.90 | 24.80 | 22.80 | 22.80 | 22.80 | -5.00% | 149,611 |
| Apr 24, 2026 | 25.50 | 25.50 | 23.60 | 24.00 | 24.00 | -3.92% | 166,005 |
| Apr 23, 2026 | 26.70 | 27.00 | 26.10 | 27.00 | 24.98 | 1.12% | 94,924 |
| Apr 22, 2026 | 26.80 | 27.70 | 26.00 | 26.70 | 24.70 | -0.74% | 93,274 |
| Apr 21, 2026 | 27.20 | 27.80 | 26.30 | 26.90 | 24.89 | -1.10% | 131,171 |
| Apr 20, 2026 | 25.80 | 27.40 | 25.70 | 27.20 | 25.17 | 5.43% | 213,521 |
| Apr 17, 2026 | 24.00 | 26.00 | 23.90 | 25.80 | 23.87 | 7.50% | 150,543 |
| Apr 16, 2026 | 23.80 | 24.00 | 23.40 | 24.00 | 22.20 | 0.84% | 87,976 |
| Apr 15, 2026 | 24.80 | 25.80 | 23.40 | 23.80 | 22.02 | 6.73% | 448,732 |
| Apr 14, 2026 | 22.00 | 22.50 | 21.60 | 22.30 | 20.63 | 1.36% | 55,081 |
| Apr 13, 2026 | 22.00 | 22.10 | 21.40 | 22.00 | 20.35 | - | 62,830 |
| Apr 10, 2026 | 21.80 | 22.00 | 21.10 | 22.00 | 20.35 | 0.92% | 108,911 |
| Apr 9, 2026 | 21.10 | 22.00 | 20.90 | 21.80 | 20.17 | 3.81% | 53,790 |
| Apr 8, 2026 | 21.00 | 21.50 | 20.80 | 21.00 | 19.43 | 1.45% | 94,181 |
| Apr 7, 2026 | 20.20 | 20.80 | 20.20 | 20.70 | 19.15 | 2.48% | 102,070 |
| Apr 2, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 18.69 | -1.94% | 33,866 |
| Apr 1, 2026 | 20.00 | 21.00 | 19.90 | 20.60 | 19.06 | 3.00% | 46,901 |
| Mar 31, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 18.50 | - | 44,989 |
| Mar 30, 2026 | 19.70 | 20.00 | 19.60 | 20.00 | 18.50 | 1.52% | 20,738 |
| Mar 27, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | 18.23 | -1.50% | 12,170 |
| Mar 26, 2026 | 20.00 | 20.20 | 19.60 | 20.00 | 18.50 | - | 15,790 |
| Mar 25, 2026 | 19.80 | 20.40 | 19.70 | 20.00 | 18.50 | 1.01% | 56,195 |
| Mar 24, 2026 | 20.00 | 20.00 | 19.30 | 19.80 | 18.32 | -1.00% | 17,533 |
| Mar 23, 2026 | 19.10 | 20.00 | 18.40 | 20.00 | 18.50 | 2.04% | 48,849 |
| Mar 20, 2026 | 19.70 | 19.80 | 18.90 | 19.60 | 18.13 | 1.55% | 41,486 |
| Mar 19, 2026 | 19.60 | 19.80 | 19.30 | 19.30 | 17.86 | -3.02% | 16,104 |
| Mar 18, 2026 | 19.90 | 20.20 | 19.50 | 19.90 | 18.41 | 0.51% | 34,522 |
| Mar 17, 2026 | 19.90 | 20.00 | 19.60 | 19.80 | 18.32 | -1.00% | 17,607 |
| Mar 16, 2026 | 20.40 | 20.40 | 19.00 | 20.00 | 18.50 | - | 36,505 |
| Mar 13, 2026 | 20.20 | 20.80 | 20.00 | 20.00 | 18.50 | -1.96% | 65,333 |
| Mar 12, 2026 | 20.40 | 20.60 | 19.90 | 20.40 | 18.87 | 0.99% | 28,866 |