Gullberg & Jansson AB (publ) (XSAT:GJAB)
Sweden · Delayed Price · Currency is SEK 12.80
-0.25 (-1.92%)
At close: Feb 3, 2026
Gullberg & Jansson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 13.20 | 13.20 | 12.40 | 12.80 | 12.80 | -1.92% | 1,752 |
| Feb 2, 2026 | 13.10 | 13.65 | 12.05 | 13.05 | 13.05 | -0.38% | 7,181 |
| Jan 30, 2026 | 13.35 | 13.60 | 13.10 | 13.10 | 13.10 | - | 752 |
| Jan 29, 2026 | 12.50 | 13.35 | 12.30 | 13.10 | 13.10 | 3.15% | 11,276 |
| Jan 28, 2026 | 11.20 | 12.70 | 11.20 | 12.70 | 12.70 | 5.39% | 8,848 |
| Jan 27, 2026 | 11.15 | 12.90 | 11.15 | 12.05 | 12.05 | -3.60% | 973 |
| Jan 26, 2026 | 12.60 | 13.40 | 11.95 | 12.50 | 12.50 | -3.10% | 4,365 |
| Jan 23, 2026 | 11.10 | 12.90 | 11.10 | 12.90 | 12.90 | -0.77% | 3,108 |
| Jan 22, 2026 | 12.80 | 13.15 | 12.60 | 13.00 | 13.00 | 1.96% | 7,774 |
| Jan 21, 2026 | 12.95 | 12.95 | 11.70 | 12.75 | 12.75 | 2.41% | 117 |
| Jan 20, 2026 | 11.90 | 12.65 | 11.90 | 12.45 | 12.45 | 4.18% | 8,264 |
| Jan 19, 2026 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | -5.91% | 432 |
| Jan 16, 2026 | 11.70 | 12.80 | 11.70 | 12.70 | 12.70 | 5.39% | 549 |
| Jan 15, 2026 | 11.65 | 12.10 | 11.65 | 12.05 | 12.05 | -2.82% | 2,204 |
| Jan 14, 2026 | 11.30 | 12.70 | 11.30 | 12.40 | 12.40 | 4.20% | 11,216 |
| Jan 13, 2026 | 11.35 | 11.90 | 11.35 | 11.90 | 11.90 | 2.59% | 1,082 |
| Jan 12, 2026 | 11.30 | 11.70 | 11.30 | 11.60 | 11.60 | 1.75% | 3,233 |
| Jan 9, 2026 | 11.70 | 12.65 | 11.05 | 11.40 | 11.40 | -4.20% | 712 |
| Jan 8, 2026 | 12.25 | 12.25 | 11.90 | 11.90 | 11.90 | -2.86% | 3,779 |
| Jan 7, 2026 | 12.25 | 12.75 | 12.20 | 12.25 | 12.25 | 0.41% | 2,290 |
| Jan 5, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.41% | 390 |
| Jan 2, 2026 | 13.25 | 13.25 | 11.90 | 12.15 | 12.15 | -8.30% | 291 |
| Dec 30, 2025 | 13.40 | 13.40 | 13.25 | 13.25 | 13.25 | 6.43% | 2,590 |
| Dec 29, 2025 | 12.20 | 12.50 | 12.20 | 12.45 | 12.45 | 0.81% | 519 |
| 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 |