GomSpace Group AB (publ) (STO:GOMX)
Sweden
· Delayed Price · Currency is SEK 16.00
+0.66 (4.30%)
At close: Dec 5, 2025
GomSpace Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.42 | 16.22 | 15.30 | 16.00 | 16.00 | 4.30% | 666,188 |
| Dec 4, 2025 | 15.10 | 15.56 | 14.94 | 15.34 | 15.34 | 2.68% | 214,862 |
| Dec 3, 2025 | 15.24 | 15.34 | 14.72 | 14.94 | 14.94 | -2.99% | 279,502 |
| Dec 2, 2025 | 15.64 | 15.82 | 15.04 | 15.40 | 15.40 | -2.65% | 278,283 |
| Dec 1, 2025 | 15.56 | 16.28 | 15.36 | 15.82 | 15.82 | 1.80% | 707,411 |
| Nov 28, 2025 | 15.78 | 15.78 | 15.20 | 15.54 | 15.54 | -1.40% | 265,939 |
| Nov 27, 2025 | 15.54 | 15.98 | 15.12 | 15.76 | 15.76 | 2.07% | 476,956 |
| Nov 26, 2025 | 14.88 | 15.46 | 14.80 | 15.44 | 15.44 | 3.90% | 337,599 |
| Nov 25, 2025 | 14.74 | 15.26 | 14.22 | 14.86 | 14.86 | 6.14% | 479,385 |
| Nov 24, 2025 | 14.76 | 15.10 | 13.54 | 14.00 | 14.00 | -5.02% | 637,552 |
| Nov 21, 2025 | 15.02 | 15.10 | 14.00 | 14.74 | 14.74 | -2.38% | 579,509 |
| Nov 20, 2025 | 15.02 | 15.44 | 14.78 | 15.10 | 15.10 | 0.94% | 255,884 |
| Nov 19, 2025 | 14.86 | 15.20 | 14.80 | 14.96 | 14.96 | 0.54% | 344,789 |
| Nov 18, 2025 | 15.40 | 15.50 | 14.80 | 14.88 | 14.88 | -4.12% | 374,971 |
| Nov 17, 2025 | 15.78 | 16.10 | 14.80 | 15.52 | 15.52 | -1.40% | 716,292 |
| Nov 14, 2025 | 15.58 | 16.48 | 15.00 | 15.74 | 15.74 | 1.16% | 722,248 |
| Nov 13, 2025 | 16.14 | 16.14 | 15.32 | 15.56 | 15.56 | 0.39% | 212,149 |
| Nov 12, 2025 | 15.74 | 15.94 | 15.14 | 15.50 | 15.50 | -0.39% | 381,469 |
| Nov 11, 2025 | 15.88 | 16.06 | 15.10 | 15.56 | 15.56 | -0.13% | 494,395 |
| Nov 10, 2025 | 15.22 | 16.32 | 15.22 | 15.58 | 15.58 | 3.04% | 442,182 |
| Nov 7, 2025 | 15.40 | 16.46 | 14.78 | 15.12 | 15.12 | -2.95% | 905,641 |
| Nov 6, 2025 | 16.50 | 17.60 | 15.58 | 15.58 | 15.58 | -6.26% | 714,112 |
| Nov 5, 2025 | 17.00 | 17.94 | 16.54 | 16.62 | 16.62 | -2.81% | 833,892 |
| Nov 4, 2025 | 18.86 | 18.88 | 17.04 | 17.10 | 17.10 | -8.56% | 1,154,833 |
| Nov 3, 2025 | 17.94 | 19.00 | 17.20 | 18.70 | 18.70 | 4.00% | 1,845,312 |
| Oct 31, 2025 | 16.92 | 18.04 | 16.92 | 17.98 | 17.98 | 7.92% | 727,529 |
| Oct 30, 2025 | 17.24 | 17.60 | 16.28 | 16.66 | 16.66 | -3.36% | 777,808 |
| Oct 29, 2025 | 17.56 | 18.22 | 17.06 | 17.24 | 17.24 | -1.15% | 335,625 |
| Oct 28, 2025 | 16.94 | 18.46 | 16.74 | 17.44 | 17.44 | 2.71% | 1,142,478 |
| Oct 27, 2025 | 17.30 | 17.88 | 16.70 | 16.98 | 16.98 | -1.85% | 638,561 |
| Oct 24, 2025 | 17.28 | 17.90 | 16.94 | 17.30 | 17.30 | 3.10% | 702,770 |
| Oct 23, 2025 | 16.18 | 17.54 | 15.70 | 16.78 | 16.78 | 5.01% | 567,304 |
| Oct 22, 2025 | 17.02 | 17.64 | 15.96 | 15.98 | 15.98 | -6.00% | 695,699 |
| Oct 21, 2025 | 17.84 | 17.92 | 16.94 | 17.00 | 17.00 | -4.06% | 739,348 |
| Oct 20, 2025 | 16.12 | 18.00 | 16.12 | 17.72 | 17.72 | 10.34% | 1,511,402 |
| Oct 17, 2025 | 16.52 | 16.52 | 15.00 | 16.06 | 16.06 | -3.72% | 1,322,582 |
| Oct 16, 2025 | 14.62 | 16.80 | 14.50 | 16.68 | 16.68 | 28.90% | 3,698,186 |
| Oct 15, 2025 | 12.82 | 13.62 | 12.68 | 12.94 | 12.94 | 2.86% | 464,517 |
| Oct 14, 2025 | 12.94 | 13.12 | 12.50 | 12.58 | 12.58 | -2.93% | 909,154 |
| Oct 13, 2025 | 13.56 | 13.56 | 12.94 | 12.96 | 12.96 | -4.57% | 532,013 |
| Oct 10, 2025 | 14.04 | 14.14 | 13.58 | 13.58 | 13.58 | -3.28% | 339,855 |
| Oct 9, 2025 | 14.52 | 14.88 | 13.80 | 14.04 | 14.04 | -1.82% | 402,284 |
| Oct 8, 2025 | 13.72 | 14.86 | 13.72 | 14.30 | 14.30 | 4.84% | 666,807 |
| Oct 7, 2025 | 13.72 | 14.60 | 13.60 | 13.64 | 13.64 | -0.58% | 509,583 |
| Oct 6, 2025 | 14.00 | 14.26 | 13.44 | 13.72 | 13.72 | -2.00% | 565,995 |
| Oct 3, 2025 | 13.98 | 14.38 | 13.90 | 14.00 | 14.00 | 1.01% | 637,450 |
| Oct 2, 2025 | 13.78 | 13.98 | 13.72 | 13.86 | 13.86 | 1.91% | 252,857 |
| Oct 1, 2025 | 14.06 | 14.18 | 13.60 | 13.60 | 13.60 | -4.09% | 331,000 |
| Sep 30, 2025 | 14.30 | 14.58 | 13.80 | 14.18 | 14.18 | -0.84% | 584,454 |
| Sep 29, 2025 | 13.30 | 14.36 | 13.30 | 14.30 | 14.30 | 9.33% | 1,198,641 |