GomSpace Group AB (publ) (STO:GOMX)
Sweden
· Delayed Price · Currency is SEK 17.28
-0.34 (-1.93%)
At close: Mar 9, 2026
GomSpace Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.16 | 17.34 | 16.34 | 17.28 | 17.28 | -1.93% | 911,286 |
| Mar 6, 2026 | 18.06 | 18.98 | 17.18 | 17.62 | 17.62 | -2.54% | 781,109 |
| Mar 5, 2026 | 18.90 | 19.32 | 18.00 | 18.08 | 18.08 | -3.32% | 655,574 |
| Mar 4, 2026 | 17.32 | 18.94 | 17.20 | 18.70 | 18.70 | 7.10% | 1,099,996 |
| Mar 3, 2026 | 17.72 | 17.72 | 16.78 | 17.46 | 17.46 | -3.22% | 802,698 |
| Mar 2, 2026 | 17.80 | 18.40 | 16.32 | 18.04 | 18.04 | -2.17% | 947,354 |
| Feb 27, 2026 | 20.15 | 20.40 | 18.04 | 18.44 | 18.44 | -8.49% | 1,403,589 |
| Feb 26, 2026 | 20.65 | 21.05 | 19.74 | 20.15 | 20.15 | -2.42% | 261,881 |
| Feb 25, 2026 | 19.84 | 20.70 | 19.84 | 20.65 | 20.65 | 4.19% | 239,996 |
| Feb 24, 2026 | 20.30 | 20.75 | 19.70 | 19.82 | 19.82 | -1.64% | 562,168 |
| Feb 23, 2026 | 22.75 | 23.70 | 20.00 | 20.15 | 20.15 | -11.23% | 1,262,451 |
| Feb 20, 2026 | 22.55 | 23.45 | 22.10 | 22.70 | 22.70 | 2.25% | 665,508 |
| Feb 19, 2026 | 22.00 | 22.90 | 21.50 | 22.20 | 22.20 | 4.96% | 694,327 |
| Feb 18, 2026 | 20.75 | 21.50 | 20.70 | 21.15 | 21.15 | 1.68% | 302,044 |
| Feb 17, 2026 | 20.65 | 21.20 | 20.20 | 20.80 | 20.80 | 0.97% | 238,652 |
| Feb 16, 2026 | 21.15 | 21.25 | 20.50 | 20.60 | 20.60 | -2.60% | 257,575 |
| Feb 13, 2026 | 20.95 | 21.30 | 20.50 | 21.15 | 21.15 | 0.95% | 257,529 |
| Feb 12, 2026 | 21.95 | 21.95 | 20.75 | 20.95 | 20.95 | -3.01% | 249,708 |
| Feb 11, 2026 | 22.35 | 22.50 | 21.25 | 21.60 | 21.60 | -3.14% | 436,177 |
| Feb 10, 2026 | 22.50 | 22.90 | 22.00 | 22.30 | 22.30 | 0.22% | 393,528 |
| Feb 9, 2026 | 21.75 | 22.55 | 21.25 | 22.25 | 22.25 | 5.95% | 680,732 |
| Feb 6, 2026 | 21.20 | 21.30 | 20.35 | 21.00 | 21.00 | - | 333,609 |
| Feb 5, 2026 | 20.25 | 21.80 | 20.25 | 21.00 | 21.00 | 1.69% | 939,028 |
| Feb 4, 2026 | 21.25 | 21.60 | 20.10 | 20.65 | 20.65 | -3.50% | 1,014,562 |
| Feb 3, 2026 | 22.90 | 23.45 | 20.95 | 21.40 | 21.40 | -6.35% | 1,133,336 |
| Feb 2, 2026 | 23.25 | 23.25 | 20.10 | 22.85 | 22.85 | -2.14% | 1,171,377 |
| Jan 30, 2026 | 24.55 | 24.95 | 22.50 | 23.35 | 23.35 | -4.30% | 1,350,663 |
| Jan 29, 2026 | 25.35 | 25.55 | 24.00 | 24.40 | 24.40 | -3.17% | 660,148 |
| Jan 28, 2026 | 25.25 | 25.30 | 24.20 | 25.20 | 25.20 | 0.80% | 611,858 |
| Jan 27, 2026 | 24.35 | 25.75 | 24.30 | 25.00 | 25.00 | 2.88% | 1,067,320 |
| Jan 26, 2026 | 23.95 | 24.50 | 23.25 | 24.30 | 24.30 | 1.46% | 650,247 |
| Jan 23, 2026 | 24.20 | 24.60 | 23.30 | 23.95 | 23.95 | -0.83% | 666,720 |
| Jan 22, 2026 | 23.35 | 24.25 | 22.40 | 24.15 | 24.15 | 5.00% | 776,785 |
| Jan 21, 2026 | 24.05 | 24.30 | 22.40 | 23.00 | 23.00 | -3.16% | 1,062,920 |
| Jan 20, 2026 | 22.80 | 24.45 | 21.90 | 23.75 | 23.75 | 5.79% | 1,677,394 |
| Jan 19, 2026 | 21.00 | 23.35 | 20.20 | 22.45 | 22.45 | 2.98% | 1,857,889 |
| Jan 16, 2026 | 20.40 | 21.95 | 20.25 | 21.80 | 21.80 | 7.13% | 1,032,192 |
| Jan 15, 2026 | 20.10 | 20.45 | 19.60 | 20.35 | 20.35 | 1.24% | 419,769 |
| Jan 14, 2026 | 21.20 | 21.40 | 19.56 | 20.10 | 20.10 | -5.19% | 1,023,530 |
| Jan 13, 2026 | 21.70 | 21.95 | 20.00 | 21.20 | 21.20 | -2.30% | 1,610,127 |
| Jan 12, 2026 | 20.35 | 21.70 | 19.86 | 21.70 | 21.70 | 9.71% | 1,979,980 |
| Jan 9, 2026 | 19.18 | 20.40 | 19.18 | 19.78 | 19.78 | 3.24% | 1,073,692 |
| Jan 8, 2026 | 18.44 | 19.22 | 18.14 | 19.16 | 19.16 | 4.13% | 694,904 |
| Jan 7, 2026 | 17.76 | 18.60 | 17.20 | 18.40 | 18.40 | 1.88% | 818,105 |
| Jan 5, 2026 | 18.76 | 18.78 | 17.44 | 18.06 | 18.06 | -2.38% | 538,759 |
| Jan 2, 2026 | 16.96 | 18.50 | 16.54 | 18.50 | 18.50 | 9.08% | 1,483,913 |
| Dec 30, 2025 | 15.92 | 17.14 | 15.42 | 16.96 | 16.96 | 6.40% | 974,873 |
| Dec 29, 2025 | 15.86 | 16.16 | 15.40 | 15.94 | 15.94 | 0.50% | 337,358 |
| Dec 23, 2025 | 15.34 | 15.90 | 15.00 | 15.86 | 15.86 | 3.12% | 305,577 |
| Dec 22, 2025 | 15.72 | 15.78 | 15.00 | 15.38 | 15.38 | -1.79% | 308,414 |
| Dec 19, 2025 | 15.12 | 16.50 | 13.52 | 15.66 | 15.66 | 3.98% | 1,330,387 |
| Dec 18, 2025 | 14.90 | 15.22 | 14.50 | 15.06 | 15.06 | 0.94% | 282,188 |
| Dec 17, 2025 | 14.98 | 15.24 | 14.72 | 14.92 | 14.92 | -0.40% | 204,999 |
| Dec 16, 2025 | 15.26 | 15.42 | 14.84 | 14.98 | 14.98 | -3.10% | 301,614 |
| Dec 15, 2025 | 15.92 | 16.00 | 15.24 | 15.46 | 15.46 | -2.77% | 406,384 |
| Dec 12, 2025 | 15.80 | 16.78 | 15.76 | 15.90 | 15.90 | -0.50% | 527,243 |
| Dec 11, 2025 | 15.72 | 16.10 | 15.54 | 15.98 | 15.98 | 1.52% | 289,891 |
| Dec 10, 2025 | 16.12 | 16.18 | 15.50 | 15.74 | 15.74 | -2.24% | 196,475 |
| Dec 9, 2025 | 16.12 | 16.48 | 15.52 | 16.10 | 16.10 | -0.25% | 221,799 |
| Dec 8, 2025 | 16.02 | 16.34 | 15.70 | 16.14 | 16.14 | 0.88% | 360,789 |
| 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% | 644,999 |
| 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 |