Gullberg & Jansson AB (publ) (XSAT:GJAB)
Sweden · Delayed Price · Currency is SEK 13.05
-0.30 (-2.25%)
At close: Nov 7, 2025
Gullberg & Jansson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 13.85 | 14.55 | 13.15 | 13.30 | 13.30 | -1.85% | 1,077 |
| Oct 7, 2025 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | -2.87% | 726 |
| Oct 6, 2025 | 13.80 | 14.50 | 13.30 | 13.95 | 13.95 | 1.09% | 1,801 |
| Oct 3, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | 2,938 |
| Oct 2, 2025 | 12.60 | 13.50 | 12.60 | 13.50 | 13.50 | 1.50% | 4,753 |
| Oct 1, 2025 | 13.35 | 14.85 | 13.30 | 13.30 | 13.30 | -0.37% | 6,101 |
| Sep 30, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 51 |
| Sep 29, 2025 | 13.90 | 13.90 | 13.35 | 13.35 | 13.35 | -0.37% | 438 |
| Sep 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | 2,361 |
| Sep 24, 2025 | 14.50 | 14.50 | 13.10 | 13.20 | 13.20 | - | 360 |
| Sep 23, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | -0.75% | 28 |
| Sep 22, 2025 | 13.00 | 13.30 | 12.70 | 13.30 | 13.30 | -1.48% | 8,312 |
| Sep 19, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 3.85% | 8,161 |
| Sep 17, 2025 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | -0.76% | 837 |
| Sep 16, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | -1.13% | 723 |
| Sep 15, 2025 | 12.80 | 13.65 | 12.80 | 13.25 | 13.25 | -8.93% | 965 |
| Sep 12, 2025 | 12.55 | 15.95 | 12.55 | 14.55 | 14.55 | 7.78% | 8,643 |
| Sep 11, 2025 | 12.50 | 13.50 | 12.25 | 13.50 | 13.50 | 9.31% | 32,457 |
| Sep 10, 2025 | 13.15 | 13.45 | 12.00 | 12.35 | 12.35 | -7.14% | 202,753 |
| Sep 9, 2025 | 13.95 | 13.95 | 13.25 | 13.30 | 13.30 | 1.53% | 1,311 |
| Sep 8, 2025 | 13.05 | 13.35 | 13.05 | 13.10 | 13.10 | -1.87% | 624 |
| 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 |