Guldbrev Holding AB (publ) (STO:GULD)
Sweden · Delayed Price · Currency is SEK 19.90
+0.30 (1.53%)
At close: Jul 24, 2026
Guldbrev Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 19.65 | 19.90 | 19.30 | 19.50 | 19.50 | -0.26% | 35,803 |
| Jun 3, 2026 | 19.65 | 19.85 | 19.25 | 19.55 | 19.55 | -0.26% | 45,354 |
| Jun 2, 2026 | 19.60 | 20.10 | 19.35 | 19.60 | 19.60 | -0.51% | 83,522 |
| Jun 1, 2026 | 20.00 | 20.10 | 19.50 | 19.70 | 19.70 | -1.50% | 54,354 |
| May 29, 2026 | 20.20 | 20.40 | 19.80 | 20.00 | 20.00 | -0.50% | 78,525 |
| May 28, 2026 | 19.95 | 20.40 | 19.70 | 20.10 | 20.10 | 0.50% | 103,549 |
| May 27, 2026 | 20.40 | 20.80 | 19.85 | 20.00 | 20.00 | -1.96% | 58,787 |
| 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 |