Gullberg & Jansson AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	12.40	13.60	12.40	13.30	13.30	3.91%	7,832
May 18, 2026	13.00	13.20	12.80	12.80	12.80	-1.54%	7,402
May 15, 2026	12.30	13.00	12.30	13.00	13.00	5.69%	530
May 13, 2026	13.00	13.00	12.30	12.30	12.30	-5.38%	784
May 12, 2026	12.30	13.50	12.30	13.00	13.00	-	15,374
May 11, 2026	12.50	13.00	12.50	13.00	13.00	0.78%	501
May 8, 2026	13.00	13.20	12.70	12.90	12.90	-6.52%	5,007
May 7, 2026	13.60	13.80	13.50	13.80	13.80	-4.17%	4,650
May 6, 2026	13.70	14.40	13.60	14.40	14.40	0.70%	4,220
May 5, 2026	13.60	14.30	13.60	14.30	14.30	-5.30%	357
May 4, 2026	13.50	15.40	13.50	15.10	15.10	11.03%	537
Apr 30, 2026	13.50	14.10	13.50	13.60	13.60	2.26%	8,869
Apr 29, 2026	14.50	14.50	13.30	13.30	13.30	-5.00%	5,092
Apr 28, 2026	13.30	14.40	13.10	14.00	14.00	1.45%	2,292
Apr 27, 2026	13.40	14.50	13.30	13.80	13.80	2.99%	4,194
Apr 24, 2026	13.50	13.50	12.40	13.40	13.40	-1.47%	5,195
Apr 23, 2026	13.60	13.60	13.60	13.60	13.60	7.09%	200
Apr 22, 2026	13.30	13.40	12.70	12.70	12.70	-5.93%	3,583
Apr 20, 2026	12.60	13.50	12.60	13.50	13.50	-	1,721
Apr 17, 2026	13.30	13.50	12.70	13.50	13.50	1.50%	1,396
Apr 16, 2026	12.80	13.30	12.60	13.30	13.30	3.10%	56
Apr 15, 2026	13.10	13.10	12.80	12.90	12.90	-1.53%	2,330
Apr 14, 2026	12.90	14.20	12.90	13.10	13.10	1.55%	546
Apr 13, 2026	12.80	13.00	12.80	12.90	12.90	-	781
Apr 10, 2026	12.80	12.90	12.80	12.90	12.90	-3.01%	129
Apr 9, 2026	13.60	14.40	13.30	13.30	13.30	-2.92%	566
Apr 8, 2026	14.60	14.80	13.70	13.70	13.70	-6.16%	5,804
Apr 7, 2026	14.40	14.70	14.20	14.60	14.60	0.69%	6,602
Apr 2, 2026	13.95	14.50	13.95	14.50	14.50	5.84%	5,190
Apr 1, 2026	13.60	13.70	13.60	13.70	13.70	5.38%	645
Mar 31, 2026	12.85	13.00	12.85	13.00	13.00	-2.26%	315
Mar 30, 2026	13.25	14.00	13.25	13.30	13.30	0.38%	1,282
Mar 27, 2026	13.95	13.95	13.25	13.25	13.25	-2.21%	673