Gullberg & Jansson AB (publ) (XSAT:GJAB)
Sweden · Delayed Price · Currency is SEK 17.00
+0.60 (3.66%)
At close: Aug 25, 2026
Gullberg & Jansson AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | 2 |
| Aug 24, 2026 | 17.30 | 17.30 | 16.40 | 16.40 | 16.40 | -5.75% | 52 |
| Aug 21, 2026 | 16.20 | 17.40 | 16.20 | 17.40 | 17.40 | 6.10% | 6,060 |
| Aug 20, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | - | 116 |
| Aug 19, 2026 | 19.90 | 19.90 | 16.10 | 16.40 | 16.40 | - | 1,236 |
| Aug 18, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | - | 20 |
| Aug 17, 2026 | 16.10 | 16.90 | 16.10 | 16.40 | 16.40 | -4.09% | 341 |
| Aug 14, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 4.27% | 210 |
| Aug 13, 2026 | 16.20 | 16.40 | 16.00 | 16.40 | 16.40 | -3.53% | 2,293 |
| Aug 12, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | - | 44 |
| Aug 11, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 0.59% | 1,357 |
| Aug 10, 2026 | 16.90 | 17.00 | 16.40 | 16.90 | 16.90 | -0.59% | 1,148 |
| Aug 7, 2026 | 16.20 | 18.00 | 14.50 | 17.00 | 17.00 | 28.79% | 12,067 |
| 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 |