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 |
| Sep 26, 2025 | 13.78 | 13.78 | 12.90 | 13.08 | 13.08 | -3.54% | 413,965 |
| Sep 25, 2025 | 12.58 | 13.70 | 12.50 | 13.56 | 13.56 | 7.79% | 829,316 |
| Sep 24, 2025 | 11.96 | 13.10 | 11.82 | 12.58 | 12.58 | 5.01% | 920,973 |
| Sep 23, 2025 | 12.02 | 12.38 | 11.96 | 11.98 | 11.98 | -2.60% | 426,678 |
| Sep 22, 2025 | 12.52 | 12.60 | 11.74 | 12.30 | 12.30 | -1.76% | 726,150 |
| Sep 19, 2025 | 12.26 | 12.68 | 12.24 | 12.52 | 12.52 | 2.79% | 396,683 |
| Sep 18, 2025 | 12.04 | 12.40 | 11.82 | 12.18 | 12.18 | 1.50% | 563,976 |
| Sep 17, 2025 | 12.02 | 12.42 | 11.80 | 12.00 | 12.00 | -0.50% | 809,282 |
| Sep 16, 2025 | 12.60 | 12.78 | 12.00 | 12.06 | 12.06 | -4.29% | 672,379 |
| Sep 15, 2025 | 13.26 | 13.44 | 12.52 | 12.60 | 12.60 | -4.83% | 734,972 |
| Sep 12, 2025 | 13.20 | 13.90 | 13.16 | 13.24 | 13.24 | 1.22% | 716,105 |
| Sep 11, 2025 | 12.70 | 13.32 | 12.70 | 13.08 | 13.08 | 3.15% | 536,497 |
| Sep 10, 2025 | 12.50 | 13.28 | 12.50 | 12.68 | 12.68 | 1.60% | 582,199 |
| Sep 9, 2025 | 13.00 | 13.12 | 12.20 | 12.48 | 12.48 | -4.15% | 884,570 |
| Sep 8, 2025 | 13.98 | 14.28 | 12.76 | 13.02 | 13.02 | -6.73% | 1,416,936 |
| Sep 5, 2025 | 13.06 | 14.18 | 12.82 | 13.96 | 13.96 | 6.73% | 1,113,101 |
| Sep 4, 2025 | 12.50 | 13.46 | 12.50 | 13.08 | 13.08 | 2.51% | 1,032,942 |
| Sep 3, 2025 | 13.38 | 13.86 | 12.72 | 12.76 | 12.76 | -8.60% | 1,764,767 |
| Sep 2, 2025 | 14.00 | 15.12 | 13.08 | 13.96 | 13.96 | -4.51% | 2,559,994 |
| Sep 1, 2025 | 16.04 | 17.48 | 14.54 | 14.62 | 14.62 | -8.85% | 2,294,404 |
| Aug 29, 2025 | 15.34 | 17.00 | 15.30 | 16.04 | 16.04 | 4.56% | 3,836,207 |
| Aug 28, 2025 | 12.96 | 15.42 | 12.14 | 15.34 | 15.34 | 17.10% | 2,685,382 |
| Aug 27, 2025 | 12.84 | 14.32 | 12.62 | 13.10 | 13.10 | 11.21% | 2,314,046 |
| Aug 26, 2025 | 12.36 | 12.40 | 11.76 | 11.78 | 11.78 | -4.54% | 712,014 |
| Aug 25, 2025 | 12.40 | 13.24 | 12.28 | 12.34 | 12.34 | -0.48% | 871,062 |
| Aug 22, 2025 | 11.80 | 12.68 | 11.56 | 12.40 | 12.40 | 7.27% | 946,475 |
| Aug 21, 2025 | 11.00 | 11.66 | 10.98 | 11.56 | 11.56 | 4.52% | 397,913 |
| Aug 20, 2025 | 11.28 | 11.30 | 10.78 | 11.06 | 11.06 | -1.95% | 487,258 |
| Aug 19, 2025 | 11.38 | 11.56 | 11.12 | 11.28 | 11.28 | -0.88% | 420,940 |
| Aug 18, 2025 | 12.08 | 12.14 | 11.16 | 11.38 | 11.38 | -5.48% | 699,552 |
| Aug 15, 2025 | 12.14 | 12.44 | 11.56 | 12.04 | 12.04 | -0.17% | 671,199 |
| Aug 14, 2025 | 10.66 | 12.62 | 10.60 | 12.06 | 12.06 | 13.13% | 1,982,606 |
| Aug 13, 2025 | 11.04 | 11.20 | 10.50 | 10.66 | 10.66 | -2.74% | 648,237 |
| Aug 12, 2025 | 10.30 | 11.12 | 10.20 | 10.96 | 10.96 | 6.41% | 876,277 |
| Aug 11, 2025 | 11.00 | 11.56 | 10.18 | 10.30 | 10.30 | -7.54% | 1,021,793 |
| Aug 8, 2025 | 11.80 | 11.90 | 10.92 | 11.14 | 11.14 | -4.30% | 1,018,103 |
| Aug 7, 2025 | 10.96 | 12.06 | 10.54 | 11.64 | 11.64 | 6.20% | 1,406,521 |
| Aug 6, 2025 | 12.24 | 12.72 | 10.50 | 10.96 | 10.96 | -10.60% | 2,595,761 |
| Aug 5, 2025 | 13.08 | 13.20 | 11.50 | 12.26 | 12.26 | -6.27% | 1,652,637 |
| Aug 4, 2025 | 14.10 | 14.38 | 11.60 | 13.08 | 13.08 | -9.29% | 4,184,247 |
| Aug 1, 2025 | 14.92 | 15.32 | 14.00 | 14.42 | 14.42 | -3.87% | 1,528,518 |
| Jul 31, 2025 | 16.04 | 16.06 | 14.84 | 15.00 | 15.00 | -6.72% | 1,667,301 |
| Jul 30, 2025 | 16.50 | 16.88 | 15.90 | 16.08 | 16.08 | -2.55% | 863,972 |
| Jul 29, 2025 | 18.06 | 18.42 | 16.34 | 16.50 | 16.50 | -8.23% | 1,623,473 |
| Jul 28, 2025 | 18.10 | 19.36 | 17.54 | 17.98 | 17.98 | 3.10% | 1,714,613 |
| Jul 25, 2025 | 18.00 | 18.30 | 17.20 | 17.44 | 17.44 | 0.23% | 871,392 |
| Jul 24, 2025 | 18.02 | 18.04 | 17.02 | 17.40 | 17.40 | -3.44% | 633,002 |
| Jul 23, 2025 | 17.12 | 18.10 | 17.00 | 18.02 | 18.02 | 5.50% | 615,395 |
| Jul 22, 2025 | 16.80 | 17.50 | 15.96 | 17.08 | 17.08 | 1.67% | 774,549 |
| Jul 21, 2025 | 17.50 | 18.50 | 16.78 | 16.80 | 16.80 | -3.78% | 774,190 |