Skip to main content
Goobit Group AB (publ) (NGM:BTCX)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.103
-0.005 (-4.63%)
At close: Dec 5, 2025

Goobit Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.100.100.10-4.63%271,146
Dec 4, 20250.110.110.110.110.112.86%347,848
Dec 3, 20250.110.110.110.110.11-329,029
Dec 2, 20250.110.110.110.110.11-3.67%131,061
Dec 1, 20250.110.110.110.110.110.93%131,018
Nov 28, 20250.110.110.110.110.11-1.82%135,488
Nov 27, 20250.110.110.110.110.110.92%959,746
Nov 26, 20250.110.110.110.110.11-2.68%452,182
Nov 25, 20250.110.110.110.110.116.67%333,284
Nov 24, 20250.110.110.110.110.11-7.89%432,356
Nov 21, 20250.110.110.110.110.11-2.56%669,789
Nov 20, 20250.120.120.120.120.12-135,395
Nov 19, 20250.120.120.120.120.12-0.85%368,966
Nov 18, 20250.120.120.120.120.12-4.07%2,197,809
Nov 17, 20250.120.120.120.120.12-3.15%124,531
Nov 14, 20250.130.130.130.130.13-3.05%220,501
Nov 13, 20250.130.130.130.130.131.55%36,506
Nov 12, 20250.130.130.130.130.13-401,032
Nov 11, 20250.130.130.130.130.133.20%320,166
Nov 10, 20250.130.130.130.130.131.63%189,934
Nov 7, 20250.120.120.120.120.120.82%118,791
Nov 6, 20250.120.120.120.120.12-6.15%836,716
Nov 5, 20250.130.130.130.130.130.78%164,361
Nov 4, 20250.130.130.130.130.133.20%159,504
Nov 3, 20250.130.130.130.130.13-2.34%144,262
Oct 31, 20250.130.130.130.130.13-2.29%215,969
Oct 30, 20250.130.130.130.130.13-1.50%450,749
Oct 29, 20250.130.130.130.130.133.10%231,635
Oct 28, 20250.130.130.130.130.131.57%1,415,813
Oct 27, 20250.130.130.130.130.13-1.55%954,891
Oct 24, 20250.130.130.130.130.132.38%579,193
Oct 23, 20250.130.130.130.130.13-6.67%1,685,643
Oct 22, 20250.140.140.140.140.14-2.17%447,316
Oct 21, 20250.140.140.140.140.14-5.48%1,714,925
Oct 20, 20250.150.150.150.150.15-5.19%294,791
Oct 17, 20250.150.150.150.150.154.76%476,250
Oct 16, 20250.150.150.150.150.151.38%216,593
Oct 15, 20250.150.150.150.150.15-3.33%1,095,648
Oct 14, 20250.150.150.150.150.15-5.66%1,226,911
Oct 13, 20250.160.160.160.160.16-3.64%1,650,850
Oct 10, 20250.170.170.170.170.170.61%449,322
Oct 9, 20250.160.160.160.160.162.50%436,249
Oct 8, 20250.160.160.160.160.16-3.03%417,964
Oct 7, 20250.170.170.170.170.17-4.62%1,178,572
Oct 6, 20250.170.170.170.170.17-0.57%177,952
Oct 3, 20250.170.170.170.170.174.19%279,134
Oct 2, 20250.170.170.170.170.17-0.60%182,259
Oct 1, 20250.170.170.170.170.170.60%173,172
Sep 30, 20250.170.170.170.170.17-1.18%75,881
Sep 29, 20250.170.170.170.170.17-326,239
Sep 26, 20250.170.170.170.170.17-5.06%210,269
Sep 25, 20250.180.180.180.180.185.33%267,088
Sep 24, 20250.170.170.170.170.17-5.06%173,173
Sep 23, 20250.180.180.180.180.181.14%445,740
Sep 22, 20250.180.180.180.180.18-1.12%129,353
Sep 19, 20250.180.180.180.180.18-0.56%685,948
Sep 18, 20250.180.180.180.180.18-1.10%174,087
Sep 17, 20250.180.180.180.180.186.47%313,140
Sep 16, 20250.170.170.170.170.17-5.03%249,331
Sep 15, 20250.180.180.180.180.18-0.56%1,412,090
Sep 12, 20250.180.180.180.180.182.27%1,780,446
Sep 11, 20250.180.180.180.180.181.15%1,243,173
Sep 10, 20250.170.170.170.170.170.58%1,423,391
Sep 9, 20250.170.170.170.170.17-494,432
Sep 8, 20250.170.170.170.170.17-4.95%971,609
Sep 5, 20250.180.180.180.180.182.82%1,246,395
Sep 4, 20250.180.180.180.180.182.31%2,799,051
Sep 3, 20250.170.170.170.170.17-3.89%466,199
Sep 2, 20250.180.180.180.180.18-6.74%1,564,200
Sep 1, 20250.190.190.190.190.199.04%1,148,395
Aug 29, 20250.180.180.180.180.18-11.06%2,347,619
Aug 28, 20250.200.200.200.200.205.29%531,204
Aug 27, 20250.190.190.190.190.19-5.50%2,299,419
Aug 26, 20250.200.200.200.200.20-1.48%1,110,814
Aug 25, 20250.200.200.200.200.206.84%1,967,056
Aug 22, 20250.190.190.190.190.19-6.40%2,184,803
Aug 21, 20250.200.200.200.200.20-1.93%717,524
Aug 20, 20250.210.210.210.210.212.48%1,212,982
Aug 19, 20250.200.200.200.200.20-8.18%593,690
Aug 18, 20250.220.220.220.220.222.33%1,712,728
Aug 15, 20250.220.220.220.220.2216.22%8,797,930
Aug 14, 20250.190.190.190.190.192.21%810,799
Aug 13, 20250.180.180.180.180.18-5.24%1,451,307
Aug 12, 20250.190.190.190.190.19-4.02%2,192,728
Aug 11, 20250.200.200.200.200.205.85%1,205,659
Aug 8, 20250.190.190.190.190.192.73%1,582,697
Aug 7, 20250.180.180.180.180.1813.66%5,387,707
Aug 6, 20250.160.160.160.160.16-2.42%1,676,610
Aug 5, 20250.170.170.170.170.17-4.62%4,253,947
Aug 4, 20250.170.170.170.170.1720.14%31,076,578
Aug 1, 20250.140.140.140.140.14-1.37%802,806
Jul 31, 20250.150.150.150.150.15-3.31%383,998
Jul 30, 20250.150.150.150.150.152.03%37,203
Jul 29, 20250.150.150.150.150.15-1.99%804,776
Jul 28, 20250.150.150.150.150.159.42%509,346
Jul 25, 20250.140.140.140.140.14-3.50%234,495
Jul 24, 20250.140.140.140.140.14-3.38%196,820
Jul 23, 20250.150.150.150.150.15-0.67%461,384
Jul 22, 20250.150.150.150.150.1511.19%582,879
Jul 21, 20250.130.130.130.130.13-10.07%779,972