Gullberg & Jansson AB (publ) (XSAT:GJAB)
Sweden · Delayed Price · Currency is SEK 13.35
-0.65 (-4.64%)
At close: Sep 5, 2025
Gullberg & Jansson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | -4.64% | 1,172 |
| Sep 4, 2025 | 13.15 | 14.00 | 12.70 | 14.00 | 14.00 | 6.46% | 970 |
| Sep 3, 2025 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 1.54% | 3,423 |
| Sep 2, 2025 | 12.80 | 13.00 | 12.80 | 12.95 | 12.95 | -0.38% | 788 |
| Sep 1, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -1.52% | 97 |
| Aug 29, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | -1.49% | 3,959 |
| Aug 28, 2025 | 13.05 | 13.40 | 13.05 | 13.40 | 13.40 | 1.52% | 7,671 |
| Aug 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 57 |
| Aug 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | 832 |
| Aug 25, 2025 | 13.40 | 14.00 | 13.30 | 13.40 | 13.40 | 1.13% | 2,306 |
| Aug 22, 2025 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | - | 42 |
| Aug 21, 2025 | 13.50 | 13.50 | 13.20 | 13.25 | 13.25 | -0.75% | 2,194 |
| Aug 20, 2025 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | -6.32% | 467 |
| Aug 19, 2025 | 13.00 | 14.25 | 13.00 | 14.25 | 14.25 | 8.37% | 224 |
| Aug 18, 2025 | 14.30 | 14.30 | 13.00 | 13.15 | 13.15 | -5.05% | 81,011 |
| Aug 15, 2025 | 14.40 | 14.75 | 13.75 | 13.85 | 13.85 | -3.82% | 5,753 |
| Aug 14, 2025 | 14.00 | 15.10 | 13.85 | 14.40 | 14.40 | 4.35% | 9,505 |
| Aug 13, 2025 | 13.35 | 14.25 | 13.35 | 13.80 | 13.80 | 2.22% | 1,907 |
| Aug 12, 2025 | 13.70 | 14.00 | 13.50 | 13.50 | 13.50 | 1.89% | 17,186 |
| Aug 11, 2025 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | - | 317 |
| Aug 8, 2025 | 13.00 | 13.45 | 13.00 | 13.25 | 13.25 | -0.75% | 6,184 |
| Aug 7, 2025 | 13.90 | 13.90 | 13.35 | 13.35 | 13.35 | -2.55% | 2,914 |
| Aug 6, 2025 | 13.15 | 13.75 | 13.15 | 13.70 | 13.70 | 4.98% | 301 |
| Aug 5, 2025 | 13.30 | 13.85 | 13.00 | 13.05 | 13.05 | -2.61% | 2,651 |
| Aug 4, 2025 | 13.20 | 14.00 | 13.20 | 13.40 | 13.40 | 3.08% | 1,560 |
| Aug 1, 2025 | 13.35 | 13.95 | 13.00 | 13.00 | 13.00 | -4.06% | 884 |
| Jul 31, 2025 | 13.95 | 13.95 | 13.55 | 13.55 | 13.55 | -0.37% | 1,238 |
| Jul 30, 2025 | 13.20 | 14.15 | 13.20 | 13.60 | 13.60 | 3.03% | 387 |
| Jul 29, 2025 | 13.35 | 13.55 | 13.20 | 13.20 | 13.20 | -1.12% | 519 |
| Jul 28, 2025 | 13.45 | 14.15 | 13.30 | 13.35 | 13.35 | 0.38% | 779 |
| Jul 25, 2025 | 13.45 | 13.45 | 13.15 | 13.30 | 13.30 | -0.75% | 7,179 |
| Jul 24, 2025 | 13.35 | 14.80 | 13.35 | 13.40 | 13.40 | -2.90% | 2,570 |
| Jul 23, 2025 | 13.15 | 14.95 | 13.15 | 13.80 | 13.80 | -5.15% | 417 |
| Jul 22, 2025 | 14.95 | 14.95 | 14.55 | 14.55 | 14.55 | 1.75% | 193 |
| Jul 21, 2025 | 13.45 | 14.30 | 13.00 | 14.30 | 14.30 | 6.32% | 14,830 |
| Jul 18, 2025 | 13.40 | 13.50 | 13.15 | 13.45 | 13.45 | -1.10% | 2,919 |
| Jul 17, 2025 | 13.45 | 13.60 | 13.45 | 13.60 | 13.60 | -1.81% | 1,606 |
| Jul 16, 2025 | 14.15 | 14.30 | 13.40 | 13.85 | 13.85 | 2.97% | 3,984 |
| Jul 15, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 65 |
| Jul 14, 2025 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | - | 39 |
| Jul 11, 2025 | 13.85 | 14.20 | 13.40 | 13.45 | 13.45 | 0.37% | 1,397 |
| Jul 10, 2025 | 13.60 | 14.20 | 13.40 | 13.40 | 13.40 | -4.29% | 329 |
| Jul 9, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -3.11% | 157 |
| Jul 8, 2025 | 13.50 | 14.45 | 13.50 | 14.45 | 14.45 | 7.84% | 292 |
| Jul 7, 2025 | 13.20 | 13.95 | 13.20 | 13.40 | 13.40 | -2.90% | 336 |
| Jul 4, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | 167 |
| Jul 3, 2025 | 13.50 | 13.55 | 13.50 | 13.50 | 13.50 | - | 5,446 |
| Jul 2, 2025 | 13.25 | 14.30 | 13.00 | 13.50 | 13.50 | -4.59% | 1,695 |
| Jul 1, 2025 | 13.50 | 14.30 | 13.50 | 14.15 | 14.15 | - | 1,547 |
| Jun 30, 2025 | 15.20 | 15.20 | 13.55 | 14.15 | 14.15 | 1.07% | 9,723 |