Aktiebolaget Gotland Art & Design (XSAT:GAD)
Sweden · Delayed Price · Currency is SEK 2.230
+0.080 (3.72%)
At close: Sep 30, 2026
XSAT:GAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.15 | 2.23 | 2.15 | 2.23 | 2.23 | 3.72% | 34,808 |
| Sep 29, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | 6.44% | 100 |
| Sep 25, 2026 | 2.21 | 2.22 | 2.02 | 2.02 | 2.02 | -9.01% | 1,259 |
| Sep 24, 2026 | 2.22 | 2.22 | 2.03 | 2.22 | 2.22 | 9.36% | 1,186 |
| Sep 23, 2026 | 2.24 | 2.24 | 2.03 | 2.03 | 2.03 | -3.33% | 1,965 |
| Sep 22, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | -4.11% | 4,850 |
| Sep 21, 2026 | 1.94 | 2.20 | 1.94 | 2.19 | 2.19 | -2.23% | 5,909 |
| Sep 17, 2026 | 2.02 | 2.24 | 2.00 | 2.24 | 2.24 | 1.82% | 31,910 |
| Sep 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 1,300 |
| Sep 15, 2026 | 2.19 | 2.33 | 2.19 | 2.30 | 2.30 | -1.71% | 4,000 |
| Sep 14, 2026 | 2.35 | 2.35 | 2.25 | 2.34 | 2.34 | 2.18% | 1,240 |
| Sep 11, 2026 | 2.04 | 2.29 | 2.04 | 2.29 | 2.29 | -1.29% | 1,226 |
| Sep 9, 2026 | 2.35 | 2.35 | 2.14 | 2.32 | 2.32 | -0.85% | 22,938 |
| Sep 8, 2026 | 2.33 | 2.51 | 2.33 | 2.34 | 2.34 | -9.30% | 7,643 |
| Sep 7, 2026 | 2.36 | 2.58 | 2.36 | 2.58 | 2.58 | -5.84% | 1,400 |
| Sep 2, 2026 | 2.93 | 2.93 | 2.36 | 2.74 | 2.74 | 9.16% | 949 |
| Aug 31, 2026 | 2.70 | 2.70 | 2.37 | 2.51 | 2.51 | -6.69% | 15,290 |
| Aug 28, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 6.32% | 625 |
| Aug 26, 2026 | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | 3.27% | 379 |
| Aug 25, 2026 | 2.70 | 2.70 | 2.42 | 2.45 | 2.45 | 1.24% | 15,190 |
| Aug 24, 2026 | 2.48 | 2.60 | 2.42 | 2.42 | 2.42 | 4.31% | 23,991 |
| Aug 21, 2026 | 2.41 | 2.55 | 2.30 | 2.32 | 2.32 | -12.78% | 25,422 |
| Aug 20, 2026 | 2.72 | 2.72 | 2.40 | 2.66 | 2.66 | -16.61% | 80,560 |
| Aug 18, 2026 | 3.00 | 3.19 | 3.00 | 3.19 | 3.19 | 6.33% | 500 |
| Aug 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 363 |
| Aug 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | 124 |
| Aug 11, 2026 | 3.24 | 3.24 | 2.73 | 2.92 | 2.92 | -9.88% | 5,145 |
| Aug 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 8.00% | 10 |
| Aug 7, 2026 | 2.84 | 3.00 | 2.81 | 3.00 | 3.00 | 8.30% | 11,986 |
| 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 |