Gullberg & Jansson AB (publ) (XSAT:GJAB)
Sweden · Delayed Price · Currency is SEK 12.35
+0.10 (0.82%)
At close: Dec 23, 2025
Gullberg & Jansson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 12.15 | 12.35 | 12.15 | 12.35 | 12.35 | 0.82% | 515 |
| Dec 22, 2025 | 13.45 | 13.45 | 12.25 | 12.25 | 12.25 | -2.39% | 36 |
| Dec 19, 2025 | 13.80 | 13.80 | 12.55 | 12.55 | 12.55 | 1.21% | 111 |
| Dec 18, 2025 | 12.65 | 12.65 | 12.40 | 12.40 | 12.40 | -1.20% | 344 |
| Dec 17, 2025 | 13.60 | 13.60 | 12.55 | 12.55 | 12.55 | -2.71% | 338 |
| Dec 16, 2025 | 12.15 | 12.90 | 12.15 | 12.90 | 12.90 | -3.37% | 1,785 |
| Dec 15, 2025 | 12.95 | 13.85 | 12.25 | 13.35 | 13.35 | 2.30% | 4,370 |
| Dec 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 80 |
| Dec 11, 2025 | 12.50 | 13.05 | 12.50 | 13.05 | 13.05 | 5.24% | 7,769 |
| Dec 10, 2025 | 12.35 | 12.65 | 12.25 | 12.40 | 12.40 | 1.64% | 1,994 |
| Dec 9, 2025 | 12.95 | 12.95 | 12.20 | 12.20 | 12.20 | -5.79% | 116 |
| Dec 8, 2025 | 12.50 | 13.20 | 12.50 | 12.95 | 12.95 | 1.97% | 8,707 |
| Dec 5, 2025 | 12.25 | 12.70 | 12.20 | 12.70 | 12.70 | -0.39% | 1,117 |
| Dec 4, 2025 | 12.40 | 13.20 | 12.40 | 12.75 | 12.75 | -0.39% | 12,201 |
| Dec 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.19% | 2 |
| Dec 2, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 4.65% | 6,000 |
| Dec 1, 2025 | 12.90 | 13.55 | 12.90 | 12.90 | 12.90 | 0.39% | 1,456 |
| Nov 28, 2025 | 13.15 | 13.15 | 12.85 | 12.85 | 12.85 | -3.02% | 1,685 |
| Nov 27, 2025 | 13.15 | 14.20 | 13.15 | 13.25 | 13.25 | -4.68% | 194 |
| Nov 26, 2025 | 14.25 | 14.25 | 13.00 | 13.90 | 13.90 | -1.42% | 1,104 |
| Nov 25, 2025 | 14.45 | 14.45 | 13.15 | 14.10 | 14.10 | -2.08% | 2,163 |
| Nov 24, 2025 | 12.55 | 15.45 | 12.55 | 14.40 | 14.40 | 7.46% | 1,148 |
| Nov 20, 2025 | 12.95 | 14.10 | 12.85 | 13.40 | 13.40 | 3.47% | 2,969 |
| Nov 19, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -5.13% | 61 |
| Nov 17, 2025 | 12.95 | 13.65 | 12.95 | 13.65 | 13.65 | 1.87% | 284 |
| Nov 14, 2025 | 13.40 | 13.40 | 13.05 | 13.40 | 13.40 | -1.11% | 383 |
| Nov 13, 2025 | 14.05 | 14.05 | 13.00 | 13.55 | 13.55 | -4.91% | 5,649 |
| Nov 12, 2025 | 12.80 | 14.25 | 12.80 | 14.25 | 14.25 | 4.01% | 137 |
| Nov 11, 2025 | 13.50 | 13.90 | 13.50 | 13.70 | 13.70 | 4.98% | 2,223 |
| Nov 10, 2025 | 11.90 | 13.05 | 11.85 | 13.05 | 13.05 | - | 15,625 |
| Nov 7, 2025 | 13.30 | 13.30 | 12.75 | 13.05 | 13.05 | -2.25% | 281 |
| Nov 6, 2025 | 14.50 | 14.50 | 13.35 | 13.35 | 13.35 | 3.49% | 5,926 |
| Nov 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 500 |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 20 |
| Nov 3, 2025 | 13.05 | 13.30 | 13.00 | 13.00 | 13.00 | -3.70% | 4,907 |
| Oct 30, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 188 |
| Oct 29, 2025 | 13.40 | 13.45 | 13.30 | 13.30 | 13.30 | - | 8,081 |
| Oct 28, 2025 | 13.55 | 13.55 | 13.30 | 13.30 | 13.30 | -1.85% | 212 |
| Oct 27, 2025 | 13.55 | 13.65 | 13.55 | 13.55 | 13.55 | 1.88% | 150 |
| Oct 24, 2025 | 13.00 | 13.70 | 13.00 | 13.30 | 13.30 | 1.92% | 6,278 |
| Oct 23, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 235 |
| Oct 22, 2025 | 13.00 | 13.30 | 13.00 | 13.05 | 13.05 | -5.09% | 1,211 |
| Oct 21, 2025 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 4.17% | 219 |
| Oct 20, 2025 | 13.85 | 13.85 | 13.20 | 13.20 | 13.20 | 0.38% | 2,250 |
| Oct 17, 2025 | 12.95 | 13.55 | 12.95 | 13.15 | 13.15 | -2.95% | 1,655 |
| Oct 16, 2025 | 14.15 | 14.15 | 13.50 | 13.55 | 13.55 | -1.81% | 3,406 |
| Oct 15, 2025 | 13.15 | 13.80 | 13.15 | 13.80 | 13.80 | -3.16% | 227 |
| Oct 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.70% | 28 |
| Oct 10, 2025 | 13.00 | 14.35 | 13.00 | 14.35 | 14.35 | 10.38% | 434 |
| Oct 9, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -2.26% | 273 |