GomSpace Group AB (publ) (STO:GOMX)
Sweden
· Delayed Price · Currency is SEK 18.27
+0.21 (1.16%)
Apr 29, 2026, 3:45 PM CET
GomSpace Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.03 | 18.77 | 17.90 | 18.06 | 18.06 | -0.61% | 342,599 |
| Apr 27, 2026 | 19.02 | 19.32 | 18.12 | 18.17 | 18.17 | -2.36% | 386,623 |
| Apr 24, 2026 | 20.16 | 20.20 | 18.50 | 18.61 | 18.61 | -10.01% | 579,842 |
| Apr 23, 2026 | 20.50 | 20.68 | 19.60 | 20.68 | 20.68 | 0.10% | 344,751 |
| Apr 22, 2026 | 20.20 | 21.24 | 19.40 | 20.66 | 20.66 | 2.28% | 1,036,728 |
| Apr 21, 2026 | 20.16 | 20.20 | 19.62 | 20.20 | 20.20 | 0.80% | 548,762 |
| Apr 20, 2026 | 19.74 | 20.38 | 19.29 | 20.04 | 20.04 | -0.40% | 514,728 |
| Apr 17, 2026 | 18.22 | 20.14 | 18.22 | 20.12 | 20.12 | 10.37% | 1,212,975 |
| Apr 16, 2026 | 18.26 | 18.48 | 18.00 | 18.23 | 18.23 | -0.11% | 617,351 |
| Apr 15, 2026 | 17.75 | 18.42 | 17.65 | 18.25 | 18.25 | 1.22% | 812,095 |
| Apr 14, 2026 | 17.12 | 18.27 | 17.01 | 18.03 | 18.03 | 6.69% | 918,992 |
| Apr 13, 2026 | 16.75 | 17.17 | 16.15 | 16.90 | 16.90 | 0.78% | 334,836 |
| Apr 10, 2026 | 16.99 | 17.36 | 16.52 | 16.77 | 16.77 | -1.00% | 411,364 |
| Apr 9, 2026 | 16.86 | 16.95 | 16.10 | 16.94 | 16.94 | 0.12% | 337,946 |
| Apr 8, 2026 | 16.43 | 17.14 | 16.41 | 16.92 | 16.92 | 6.15% | 741,994 |
| Apr 7, 2026 | 15.50 | 16.34 | 15.50 | 15.94 | 15.94 | 3.78% | 699,401 |
| Apr 2, 2026 | 16.00 | 16.00 | 15.36 | 15.36 | 15.36 | -6.00% | 168,571 |
| Apr 1, 2026 | 15.44 | 16.60 | 15.44 | 16.34 | 16.34 | 5.28% | 571,989 |
| Mar 31, 2026 | 14.82 | 15.64 | 14.82 | 15.52 | 15.52 | 5.01% | 466,630 |
| Mar 30, 2026 | 14.42 | 14.92 | 14.14 | 14.78 | 14.78 | -1.07% | 606,574 |
| Mar 27, 2026 | 15.44 | 15.70 | 14.90 | 14.94 | 14.94 | -3.11% | 316,390 |
| Mar 26, 2026 | 16.34 | 16.34 | 15.20 | 15.42 | 15.42 | -5.63% | 464,592 |
| Mar 25, 2026 | 15.00 | 16.56 | 15.00 | 16.34 | 16.34 | 8.93% | 740,243 |
| Mar 24, 2026 | 15.50 | 15.54 | 14.82 | 15.00 | 15.00 | -1.83% | 479,706 |
| Mar 23, 2026 | 14.68 | 16.50 | 13.98 | 15.28 | 15.28 | 1.33% | 1,271,573 |
| Mar 20, 2026 | 15.64 | 15.88 | 15.00 | 15.08 | 15.08 | -3.58% | 599,621 |
| Mar 19, 2026 | 16.00 | 16.10 | 15.20 | 15.64 | 15.64 | -3.22% | 536,289 |
| Mar 18, 2026 | 16.38 | 16.90 | 16.06 | 16.16 | 16.16 | -0.37% | 411,667 |
| Mar 17, 2026 | 16.26 | 17.04 | 15.68 | 16.22 | 16.22 | -0.25% | 825,687 |
| Mar 16, 2026 | 15.88 | 16.40 | 15.00 | 16.26 | 16.26 | -1.81% | 731,545 |
| Mar 13, 2026 | 17.02 | 17.28 | 16.08 | 16.56 | 16.56 | -4.28% | 615,908 |
| Mar 12, 2026 | 17.60 | 17.74 | 16.82 | 17.30 | 17.30 | -1.70% | 463,322 |
| Mar 11, 2026 | 17.82 | 17.84 | 16.88 | 17.60 | 17.60 | 1.85% | 620,703 |
| Mar 10, 2026 | 17.28 | 17.60 | 16.62 | 17.28 | 17.28 | - | 266,566 |
| 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% | 790,944 |
| 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% | 1,109,084 |
| 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 |