Guldbrev Holding AB (publ) (STO:GULD)
Sweden
· Delayed Price · Currency is SEK 20.20
0.00 (0.00%)
At close: Mar 6, 2026
Guldbrev Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.80 | 20.80 | 19.90 | 20.20 | 20.20 | - | 24,223 |
| Mar 5, 2026 | 20.40 | 20.80 | 20.00 | 20.20 | 20.20 | - | 33,302 |
| Mar 4, 2026 | 19.90 | 20.40 | 19.20 | 20.20 | 20.20 | 1.51% | 36,063 |
| Mar 3, 2026 | 20.20 | 20.40 | 19.20 | 19.90 | 19.90 | -0.50% | 63,160 |
| Mar 2, 2026 | 20.40 | 20.80 | 19.80 | 20.00 | 20.00 | -1.96% | 89,886 |
| Feb 27, 2026 | 20.60 | 20.60 | 20.00 | 20.40 | 20.40 | - | 56,577 |
| Feb 26, 2026 | 20.60 | 21.00 | 20.40 | 20.40 | 20.40 | -0.97% | 47,712 |
| Feb 25, 2026 | 20.40 | 20.80 | 20.20 | 20.60 | 20.60 | - | 82,009 |
| Feb 24, 2026 | 20.80 | 21.20 | 20.00 | 20.60 | 20.60 | -0.96% | 49,319 |
| Feb 23, 2026 | 21.00 | 21.60 | 20.60 | 20.80 | 20.80 | -0.95% | 58,347 |
| Feb 20, 2026 | 20.40 | 21.80 | 20.40 | 21.00 | 21.00 | 5.00% | 125,195 |
| Feb 19, 2026 | 21.60 | 21.60 | 19.40 | 20.00 | 20.00 | -14.53% | 307,779 |
| Feb 18, 2026 | 22.60 | 23.40 | 22.40 | 23.40 | 23.40 | 5.41% | 32,852 |
| Feb 17, 2026 | 23.40 | 23.40 | 22.00 | 22.20 | 22.20 | -5.13% | 15,666 |
| Feb 16, 2026 | 23.80 | 24.00 | 23.20 | 23.40 | 23.40 | -1.68% | 24,248 |
| Feb 13, 2026 | 22.60 | 23.80 | 22.20 | 23.80 | 23.80 | 5.31% | 41,473 |
| Feb 12, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -1.74% | 7,783 |
| Feb 11, 2026 | 22.80 | 23.40 | 22.80 | 23.00 | 23.00 | 1.77% | 22,271 |
| Feb 10, 2026 | 23.00 | 23.00 | 22.20 | 22.60 | 22.60 | -1.74% | 31,134 |
| Feb 9, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 19,350 |
| Feb 6, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 26,529 |
| Feb 5, 2026 | 22.20 | 22.60 | 21.20 | 22.00 | 22.00 | -0.90% | 5,457 |
| Feb 4, 2026 | 22.20 | 23.00 | 21.00 | 22.20 | 22.20 | - | 28,479 |
| Feb 3, 2026 | 21.80 | 22.40 | 21.60 | 22.20 | 22.20 | 3.74% | 36,251 |
| Feb 2, 2026 | 22.00 | 22.40 | 20.80 | 21.40 | 21.40 | -3.60% | 54,514 |
| Jan 30, 2026 | 23.00 | 23.00 | 21.40 | 22.20 | 22.20 | -3.48% | 85,770 |
| Jan 29, 2026 | 23.60 | 23.80 | 22.60 | 23.00 | 23.00 | - | 110,372 |
| Jan 28, 2026 | 23.20 | 24.00 | 23.00 | 23.00 | 23.00 | -0.86% | 79,047 |
| Jan 27, 2026 | 22.60 | 23.20 | 22.20 | 23.20 | 23.20 | 2.65% | 81,816 |
| Jan 26, 2026 | 22.60 | 23.40 | 21.20 | 22.60 | 22.60 | 0.89% | 142,289 |
| Jan 23, 2026 | 22.20 | 22.80 | 22.00 | 22.40 | 22.40 | 0.90% | 14,200 |
| Jan 22, 2026 | 22.60 | 23.40 | 22.20 | 22.20 | 22.20 | -2.63% | 34,085 |
| Jan 21, 2026 | 23.60 | 23.60 | 22.40 | 22.80 | 22.80 | -0.87% | 105,108 |
| Jan 20, 2026 | 22.40 | 23.00 | 21.80 | 23.00 | 23.00 | 4.55% | 137,812 |
| Jan 19, 2026 | 21.80 | 22.80 | 20.80 | 22.00 | 22.00 | 1.85% | 19,531 |
| Jan 16, 2026 | 22.00 | 22.20 | 21.60 | 21.60 | 21.60 | -2.70% | 19,549 |
| Jan 15, 2026 | 22.00 | 22.40 | 21.40 | 22.20 | 22.20 | 0.91% | 17,015 |
| Jan 14, 2026 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | - | 14,509 |
| Jan 13, 2026 | 22.00 | 22.20 | 21.20 | 22.00 | 22.00 | -0.90% | 15,828 |
| Jan 12, 2026 | 20.40 | 22.80 | 20.00 | 22.20 | 22.20 | 9.90% | 151,274 |
| Jan 9, 2026 | 20.40 | 21.00 | 20.00 | 20.20 | 20.20 | -2.88% | 18,337 |
| Jan 8, 2026 | 21.00 | 21.00 | 19.50 | 20.80 | 20.80 | -0.95% | 7,853 |
| Jan 7, 2026 | 21.80 | 21.80 | 20.00 | 21.00 | 21.00 | -2.78% | 31,271 |
| Jan 5, 2026 | 20.60 | 21.80 | 20.60 | 21.60 | 21.60 | 6.93% | 45,934 |
| Jan 2, 2026 | 20.00 | 20.80 | 19.10 | 20.20 | 20.20 | 1.00% | 60,519 |
| Dec 30, 2025 | 20.60 | 20.80 | 19.80 | 20.00 | 20.00 | -1.96% | 18,978 |
| Dec 29, 2025 | 19.90 | 21.00 | 19.60 | 20.40 | 20.40 | 2.51% | 64,005 |
| Dec 23, 2025 | 19.50 | 19.90 | 18.50 | 19.90 | 19.90 | 3.65% | 14,193 |
| Dec 22, 2025 | 19.50 | 20.00 | 18.80 | 19.20 | 19.20 | -1.54% | 10,386 |
| Dec 19, 2025 | 19.00 | 19.60 | 18.50 | 19.50 | 19.50 | 3.17% | 4,735 |
| Dec 18, 2025 | 19.10 | 19.50 | 18.30 | 18.90 | 18.90 | -3.57% | 4,410 |
| Dec 17, 2025 | 19.40 | 19.80 | 18.00 | 19.60 | 19.60 | 1.03% | 4,490 |
| Dec 16, 2025 | 20.00 | 20.20 | 18.60 | 19.40 | 19.40 | -1.02% | 6,196 |
| Dec 15, 2025 | 19.60 | 19.80 | 18.60 | 19.60 | 19.60 | - | 4,267 |
| Dec 12, 2025 | 19.00 | 20.60 | 18.10 | 19.60 | 19.60 | 3.16% | 21,176 |
| Dec 11, 2025 | 18.90 | 19.00 | 18.50 | 19.00 | 19.00 | 0.53% | 2,438 |
| Dec 10, 2025 | 19.00 | 19.10 | 18.10 | 18.90 | 18.90 | -0.53% | 5,946 |
| Dec 9, 2025 | 19.00 | 19.10 | 18.00 | 19.00 | 19.00 | - | 30,063 |
| Dec 8, 2025 | 18.70 | 19.20 | 18.50 | 19.00 | 19.00 | -0.52% | 3,024 |
| Dec 5, 2025 | 18.50 | 19.10 | 18.40 | 19.10 | 19.10 | 3.24% | 20,322 |
| Dec 4, 2025 | 18.80 | 19.00 | 18.50 | 18.50 | 18.50 | -3.14% | 6,344 |
| Dec 3, 2025 | 19.10 | 19.20 | 18.40 | 19.10 | 19.10 | 1.06% | 14,287 |
| Dec 2, 2025 | 18.70 | 19.20 | 18.50 | 18.90 | 18.90 | 1.07% | 43,317 |
| Dec 1, 2025 | 18.60 | 18.90 | 17.80 | 18.70 | 18.70 | 0.54% | 3,519 |
| Nov 28, 2025 | 17.80 | 18.60 | 17.50 | 18.60 | 18.60 | 4.49% | 29,030 |
| Nov 27, 2025 | 18.10 | 18.60 | 17.60 | 17.80 | 17.80 | -1.66% | 17,159 |
| Nov 26, 2025 | 17.40 | 18.60 | 17.40 | 18.10 | 18.10 | 0.56% | 9,291 |
| Nov 25, 2025 | 18.20 | 19.00 | 17.60 | 18.00 | 18.00 | -1.10% | 15,346 |
| Nov 24, 2025 | 17.00 | 18.20 | 17.00 | 18.20 | 18.20 | 5.81% | 27,609 |
| Nov 21, 2025 | 17.70 | 17.70 | 17.02 | 17.20 | 17.20 | -2.27% | 51,187 |
| Nov 20, 2025 | 16.20 | 17.70 | 16.20 | 17.60 | 17.60 | 6.67% | 384,990 |
| Nov 19, 2025 | 16.84 | 17.58 | 16.12 | 16.50 | 16.50 | -3.51% | 41,702 |
| Nov 18, 2025 | 17.60 | 17.60 | 16.80 | 17.10 | 17.10 | -3.93% | 17,115 |
| Nov 17, 2025 | 18.40 | 18.40 | 17.42 | 17.80 | 17.80 | -3.37% | 29,436 |
| Nov 14, 2025 | 18.40 | 18.50 | 18.10 | 18.42 | 18.42 | -0.43% | 24,932 |
| Nov 13, 2025 | 18.48 | 18.96 | 18.20 | 18.50 | 18.50 | -0.32% | 63,770 |
| Nov 12, 2025 | 18.80 | 18.84 | 18.50 | 18.56 | 18.56 | -1.38% | 18,082 |
| Nov 11, 2025 | 18.50 | 18.88 | 18.50 | 18.82 | 18.82 | 1.18% | 26,531 |
| Nov 10, 2025 | 18.22 | 19.20 | 18.22 | 18.60 | 18.60 | -1.17% | 25,806 |
| Nov 7, 2025 | 19.00 | 19.20 | 18.20 | 18.82 | 18.82 | -0.63% | 43,513 |
| Nov 6, 2025 | 18.80 | 19.26 | 18.80 | 18.94 | 18.94 | 0.96% | 102,943 |
| Nov 5, 2025 | 18.48 | 19.18 | 18.48 | 18.76 | 18.76 | 1.52% | 19,467 |
| Nov 4, 2025 | 18.80 | 19.30 | 18.10 | 18.48 | 18.48 | -2.33% | 51,436 |
| Nov 3, 2025 | 19.36 | 19.36 | 18.52 | 18.92 | 18.92 | -2.57% | 12,523 |
| Oct 31, 2025 | 18.90 | 19.42 | 18.30 | 19.42 | 19.42 | 2.10% | 34,685 |
| Oct 30, 2025 | 19.58 | 19.58 | 18.56 | 19.02 | 19.02 | - | 29,951 |
| Oct 29, 2025 | 19.24 | 19.60 | 18.78 | 19.02 | 19.02 | -0.52% | 108,059 |
| Oct 28, 2025 | 19.10 | 20.00 | 18.80 | 19.12 | 19.12 | -4.64% | 231,881 |
| Oct 27, 2025 | 22.25 | 22.45 | 19.58 | 20.05 | 20.05 | -9.68% | 231,789 |
| Oct 24, 2025 | 20.00 | 22.25 | 19.70 | 22.20 | 22.20 | 11.90% | 178,144 |
| Oct 23, 2025 | 24.50 | 24.60 | 19.80 | 19.84 | 19.84 | -17.16% | 820,733 |
| Oct 22, 2025 | 24.10 | 24.15 | 22.70 | 23.95 | 23.95 | 1.05% | 154,745 |
| Oct 21, 2025 | 25.01 | 25.94 | 23.21 | 23.70 | 23.70 | -5.20% | 167,241 |
| Oct 20, 2025 | 24.33 | 25.00 | 24.06 | 25.00 | 25.00 | 2.77% | 58,833 |
| Oct 17, 2025 | 24.79 | 25.38 | 23.53 | 24.33 | 24.33 | -0.41% | 254,366 |
| Oct 16, 2025 | 22.42 | 25.19 | 22.33 | 24.43 | 24.43 | 10.52% | 246,124 |
| Oct 15, 2025 | 20.65 | 22.50 | 20.20 | 22.10 | 22.10 | 7.91% | 302,130 |