Aktiebolaget Gotland Art & Design (XSAT:GAD)
Sweden · Delayed Price · Currency is SEK 2.770
-0.570 (-17.07%)
At close: Aug 6, 2026
XSAT:GAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.33 | 3.33 | 2.77 | 2.77 | 2.77 | -17.07% | 1,580 |
| Aug 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 538 |
| Aug 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.30% | 299 |
| Aug 3, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.78% | 2,701 |
| Jul 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 8.36% | 100 |
| Jul 28, 2026 | 2.70 | 2.99 | 2.70 | 2.99 | 2.99 | 10.74% | 1,849 |
| Jul 27, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 2.27% | 14,100 |
| Jul 24, 2026 | 2.31 | 2.68 | 2.31 | 2.64 | 2.64 | -2.22% | 4,861 |
| Jul 17, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | -3.23% | 2,796 |
| Jul 16, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.79% | 525 |
| Jul 14, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 15 |
| Jul 13, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.14% | 15 |
| Jul 9, 2026 | 2.37 | 2.89 | 2.37 | 2.81 | 2.81 | 18.57% | 2,660 |
| Jul 8, 2026 | 2.50 | 2.95 | 2.32 | 2.37 | 2.37 | -20.20% | 2,523 |
| Jul 7, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | 500 |
| Jul 3, 2026 | 2.94 | 2.98 | 2.52 | 2.94 | 2.94 | - | 1,072 |
| Jul 1, 2026 | 2.97 | 2.97 | 2.57 | 2.94 | 2.94 | -1.01% | 1,124 |
| Jun 30, 2026 | 2.53 | 2.97 | 2.53 | 2.97 | 2.97 | 17.39% | 723 |
| Jun 29, 2026 | 2.99 | 2.99 | 2.53 | 2.53 | 2.53 | -15.38% | 431 |
| Jun 26, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 6.03% | 161 |
| Jun 25, 2026 | 3.03 | 3.03 | 2.82 | 2.82 | 2.82 | 2.55% | 620 |
| Jun 24, 2026 | 3.07 | 3.07 | 2.75 | 2.75 | 2.75 | 1.10% | 25 |
| Jun 22, 2026 | 3.00 | 3.00 | 2.72 | 2.72 | 2.72 | -11.69% | 1,500 |
| Jun 18, 2026 | 2.58 | 3.20 | 2.58 | 3.08 | 3.08 | 2.67% | 20,265 |
| Jun 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 2,000 |
| Jun 16, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 400 |
| Jun 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 6.71% | 400 |
| Jun 9, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.07% | 166 |
| Jun 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 357 |
| Jun 5, 2026 | 3.28 | 3.28 | 2.77 | 2.80 | 2.80 | -16.67% | 2,509 |
| Jun 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.72% | 9 |
| Jun 1, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 16.33% | 300 |
| May 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 200 |
| May 28, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 5.71% | 1,000 |
| May 27, 2026 | 3.15 | 3.15 | 2.70 | 2.80 | 2.80 | -6.67% | 16,917 |
| May 26, 2026 | 2.73 | 3.00 | 2.73 | 3.00 | 3.00 | -5.96% | 477 |
| May 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -4.78% | 31 |
| May 22, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | 13.18% | 7,096 |
| May 21, 2026 | 3.08 | 3.08 | 2.71 | 2.96 | 2.96 | -4.52% | 5,763 |
| May 20, 2026 | 3.19 | 3.19 | 2.22 | 3.10 | 3.10 | -5.49% | 49,130 |
| May 19, 2026 | 2.57 | 3.28 | 2.55 | 3.28 | 3.28 | -13.23% | 39,369 |
| May 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1,000 |
| May 15, 2026 | 3.74 | 3.88 | 3.74 | 3.78 | 3.78 | -1.56% | 15,025 |
| May 12, 2026 | 3.62 | 3.95 | 3.62 | 3.84 | 3.84 | 5.79% | 1,378 |
| May 11, 2026 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.55% | 161 |
| May 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.82% | 438 |
| May 7, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -1.87% | 54 |
| May 6, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -2.09% | 1,005 |
| May 5, 2026 | 3.97 | 3.97 | 3.83 | 3.83 | 3.83 | 20.06% | 199 |
| May 4, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -11.14% | 1 |