Gullberg & Jansson AB (publ) (XSAT:GJAB)
Sweden · Delayed Price · Currency is SEK 13.20
0.00 (0.00%)
At close: Aug 6, 2026
Gullberg & Jansson AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 126 |
| Aug 5, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 389 |
| Aug 4, 2026 | 15.00 | 15.00 | 12.90 | 13.00 | 13.00 | -1.52% | 2,196 |
| Aug 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 541 |
| Jul 31, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 318 |
| Jul 30, 2026 | 13.70 | 13.80 | 13.20 | 13.20 | 13.20 | 3.12% | 8,384 |
| Jul 29, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | -7.91% | 319 |
| Jul 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | 46 |
| Jul 27, 2026 | 12.60 | 13.50 | 12.50 | 13.50 | 13.50 | 7.14% | 595 |
| Jul 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 74 |
| Jul 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | 2,229 |
| Jul 22, 2026 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | 2.40% | 1,857 |
| Jul 21, 2026 | 12.50 | 13.30 | 12.50 | 12.50 | 12.50 | -0.79% | 1,167 |
| Jul 20, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 1,203 |
| Jul 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 1,910 |
| Jul 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 119 |
| Jul 15, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 2,399 |
| Jul 13, 2026 | 13.50 | 13.50 | 12.60 | 12.60 | 12.60 | - | 1,540 |
| Jul 9, 2026 | 12.40 | 13.40 | 12.40 | 12.60 | 12.60 | -0.79% | 6,803 |
| Jul 8, 2026 | 12.50 | 13.70 | 12.50 | 12.70 | 12.70 | -7.97% | 1,720 |
| Jul 7, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 6.15% | 4,962 |
| Jul 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 15 |
| Jul 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 31 |
| Jul 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 778 |
| Jul 1, 2026 | 13.30 | 14.50 | 13.20 | 13.20 | 13.20 | 0.76% | 1,251 |
| Jun 29, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -2.96% | 840 |
| Jun 25, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.05% | 244 |
| Jun 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 85 |
| Jun 23, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -3.68% | 407 |
| Jun 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | 77 |
| Jun 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.07% | 614 |
| Jun 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 731 |
| Jun 16, 2026 | 12.40 | 13.80 | 12.40 | 13.80 | 13.80 | -4.83% | 2,063 |
| Jun 12, 2026 | 12.20 | 14.50 | 12.20 | 14.50 | 14.50 | 10.69% | 88 |
| Jun 11, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 1,210 |
| Jun 10, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 484 |
| Jun 9, 2026 | 13.60 | 13.60 | 12.30 | 13.00 | 13.00 | - | 8,028 |
| Jun 8, 2026 | 13.50 | 13.50 | 12.50 | 13.00 | 13.00 | -7.14% | 8,980 |
| Jun 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | 71 |
| Jun 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 10 |
| Jun 3, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | - | 13,002 |
| Jun 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 253 |
| Jun 1, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -2.16% | 3,484 |
| May 29, 2026 | 13.90 | 14.40 | 13.80 | 13.90 | 13.90 | 4.51% | 22,573 |
| May 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -4.32% | 95 |
| May 27, 2026 | 13.90 | 13.90 | 12.70 | 13.90 | 13.90 | - | 927 |
| May 26, 2026 | 12.70 | 13.90 | 12.70 | 13.90 | 13.90 | -0.71% | 643 |
| May 25, 2026 | 13.30 | 14.00 | 13.10 | 14.00 | 14.00 | 5.26% | 70,806 |
| May 22, 2026 | 12.80 | 13.40 | 12.80 | 13.30 | 13.30 | - | 813 |
| May 20, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | - | 6,093 |