Aktiebolaget Gotland Art & Design (XSAT:GAD)
Sweden · Delayed Price · Currency is SEK 3.080
+0.080 (2.67%)
At close: Jun 18, 2026
XSAT:GAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 3.77 | 3.77 | 3.17 | 3.59 | 3.59 | -7.47% | 2,180 |
| Apr 28, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 14.12% | 377 |
| Apr 27, 2026 | 3.11 | 3.75 | 3.11 | 3.40 | 3.40 | -5.03% | 3,450 |
| Apr 24, 2026 | 3.58 | 3.59 | 3.11 | 3.58 | 3.58 | 14.38% | 8,614 |
| Apr 22, 2026 | 3.19 | 3.19 | 3.10 | 3.13 | 3.13 | -7.12% | 4,200 |
| Apr 21, 2026 | 3.57 | 3.57 | 3.37 | 3.37 | 3.37 | 29.12% | 123 |
| Apr 17, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -3.69% | 323 |
| Apr 15, 2026 | 2.72 | 3.00 | 2.71 | 2.71 | 2.71 | -6.55% | 4,430 |
| Apr 14, 2026 | 2.65 | 2.90 | 2.65 | 2.90 | 2.90 | -3.33% | 1,110 |
| Apr 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.91% | 100 |
| Apr 9, 2026 | 2.90 | 3.19 | 2.80 | 3.09 | 3.09 | 13.60% | 6,751 |
| Apr 8, 2026 | 2.99 | 3.00 | 2.72 | 2.72 | 2.72 | 0.37% | 6,731 |
| Apr 7, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -6.55% | 400 |
| Apr 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 512 |
| Apr 1, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | 1,500 |
| Mar 31, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 11.79% | 1,998 |
| Mar 30, 2026 | 2.98 | 2.98 | 2.63 | 2.63 | 2.63 | -8.04% | 3,156 |
| Mar 27, 2026 | 2.80 | 2.86 | 2.62 | 2.86 | 2.86 | 5.93% | 7,740 |
| Mar 25, 2026 | 2.96 | 2.96 | 2.70 | 2.70 | 2.70 | -9.40% | 15,025 |
| Mar 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 10.37% | 3,355 |
| Mar 23, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 11,894 |
| Mar 20, 2026 | 3.20 | 3.20 | 2.80 | 2.80 | 2.80 | -6.67% | 10,338 |
| Mar 18, 2026 | 3.33 | 3.33 | 3.00 | 3.00 | 3.00 | - | 11,699 |