Guldbrev Holding AB (publ) (STO:GULD)
Sweden
· Delayed Price · Currency is SEK 22.10
-0.70 (-3.07%)
At close: Apr 28, 2026
Guldbrev Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.80 | 23.00 | 21.10 | 22.10 | 22.10 | -3.07% | 129,153 |
| Apr 27, 2026 | 23.90 | 24.80 | 22.80 | 22.80 | 22.80 | -5.00% | 149,611 |
| Apr 24, 2026 | 25.50 | 25.50 | 23.60 | 24.00 | 24.00 | -11.11% | 166,005 |
| Apr 23, 2026 | 26.70 | 27.00 | 26.10 | 27.00 | 24.98 | 1.12% | 94,924 |
| Apr 22, 2026 | 26.80 | 27.70 | 26.00 | 26.70 | 24.70 | -0.74% | 93,274 |
| Apr 21, 2026 | 27.20 | 27.80 | 26.30 | 26.90 | 24.89 | -1.10% | 131,171 |
| Apr 20, 2026 | 25.80 | 27.40 | 25.70 | 27.20 | 25.17 | 5.43% | 213,521 |
| Apr 17, 2026 | 24.00 | 26.00 | 23.90 | 25.80 | 23.87 | 7.50% | 150,543 |
| Apr 16, 2026 | 23.80 | 24.00 | 23.40 | 24.00 | 22.20 | 0.84% | 87,976 |
| Apr 15, 2026 | 24.80 | 25.80 | 23.40 | 23.80 | 22.02 | 6.73% | 448,732 |
| Apr 14, 2026 | 22.00 | 22.50 | 21.60 | 22.30 | 20.63 | 1.36% | 55,081 |
| Apr 13, 2026 | 22.00 | 22.10 | 21.40 | 22.00 | 20.35 | - | 62,830 |
| Apr 10, 2026 | 21.80 | 22.00 | 21.10 | 22.00 | 20.35 | 0.92% | 108,911 |
| Apr 9, 2026 | 21.10 | 22.00 | 20.90 | 21.80 | 20.17 | 3.81% | 53,790 |
| Apr 8, 2026 | 21.00 | 21.50 | 20.80 | 21.00 | 19.43 | 1.45% | 94,181 |
| Apr 7, 2026 | 20.20 | 20.80 | 20.20 | 20.70 | 19.15 | 2.48% | 102,070 |
| Apr 2, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 18.69 | -1.94% | 33,866 |
| Apr 1, 2026 | 20.00 | 21.00 | 19.90 | 20.60 | 19.06 | 3.00% | 46,901 |
| Mar 31, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 18.50 | - | 44,989 |
| Mar 30, 2026 | 19.70 | 20.00 | 19.60 | 20.00 | 18.50 | 1.52% | 20,738 |
| Mar 27, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | 18.23 | -1.50% | 12,170 |
| Mar 26, 2026 | 20.00 | 20.20 | 19.60 | 20.00 | 18.50 | - | 15,790 |
| Mar 25, 2026 | 19.80 | 20.40 | 19.70 | 20.00 | 18.50 | 1.01% | 56,195 |
| Mar 24, 2026 | 20.00 | 20.00 | 19.30 | 19.80 | 18.32 | -1.00% | 17,533 |
| Mar 23, 2026 | 19.10 | 20.00 | 18.40 | 20.00 | 18.50 | 2.04% | 48,849 |
| Mar 20, 2026 | 19.70 | 19.80 | 18.90 | 19.60 | 18.13 | 1.55% | 41,486 |
| Mar 19, 2026 | 19.60 | 19.80 | 19.30 | 19.30 | 17.86 | -3.02% | 16,104 |
| Mar 18, 2026 | 19.90 | 20.20 | 19.50 | 19.90 | 18.41 | 0.51% | 34,522 |
| Mar 17, 2026 | 19.90 | 20.00 | 19.60 | 19.80 | 18.32 | -1.00% | 17,607 |
| Mar 16, 2026 | 20.40 | 20.40 | 19.00 | 20.00 | 18.50 | - | 36,505 |
| Mar 13, 2026 | 20.20 | 20.80 | 20.00 | 20.00 | 18.50 | -1.96% | 65,333 |
| Mar 12, 2026 | 20.40 | 20.60 | 19.90 | 20.40 | 18.87 | 0.99% | 28,866 |
| Mar 11, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 18.69 | -2.88% | 10,194 |
| Mar 10, 2026 | 20.20 | 21.00 | 20.20 | 20.80 | 19.24 | 4.52% | 32,334 |
| Mar 9, 2026 | 20.00 | 20.20 | 19.10 | 19.90 | 18.41 | -1.49% | 40,814 |
| Mar 6, 2026 | 20.80 | 20.80 | 19.90 | 20.20 | 18.69 | - | 24,223 |
| Mar 5, 2026 | 20.40 | 20.80 | 20.00 | 20.20 | 18.69 | - | 33,302 |
| Mar 4, 2026 | 19.90 | 20.40 | 19.20 | 20.20 | 18.69 | 1.51% | 36,223 |
| Mar 3, 2026 | 20.20 | 20.40 | 19.20 | 19.90 | 18.41 | -0.50% | 63,160 |
| Mar 2, 2026 | 20.40 | 20.80 | 19.80 | 20.00 | 18.50 | -1.96% | 89,886 |
| Feb 27, 2026 | 20.60 | 20.60 | 20.00 | 20.40 | 18.87 | - | 56,577 |
| Feb 26, 2026 | 20.60 | 21.00 | 20.40 | 20.40 | 18.87 | -0.97% | 47,712 |
| Feb 25, 2026 | 20.40 | 20.80 | 20.20 | 20.60 | 19.06 | - | 82,009 |
| Feb 24, 2026 | 20.80 | 21.20 | 20.00 | 20.60 | 19.06 | -0.96% | 49,319 |
| Feb 23, 2026 | 21.00 | 21.60 | 20.60 | 20.80 | 19.24 | -0.95% | 58,347 |
| Feb 20, 2026 | 20.40 | 21.80 | 20.40 | 21.00 | 19.43 | 5.00% | 125,195 |
| Feb 19, 2026 | 21.60 | 21.60 | 19.40 | 20.00 | 18.50 | -14.53% | 307,779 |
| Feb 18, 2026 | 22.60 | 23.40 | 22.40 | 23.40 | 21.65 | 5.41% | 32,852 |
| Feb 17, 2026 | 23.40 | 23.40 | 22.00 | 22.20 | 20.54 | -5.13% | 15,666 |
| Feb 16, 2026 | 23.80 | 24.00 | 23.20 | 23.40 | 21.65 | -1.68% | 24,248 |
| Feb 13, 2026 | 22.60 | 23.80 | 22.20 | 23.80 | 22.02 | 5.31% | 41,473 |
| Feb 12, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 20.91 | -1.74% | 7,783 |
| Feb 11, 2026 | 22.80 | 23.40 | 22.80 | 23.00 | 21.28 | 1.77% | 22,271 |
| Feb 10, 2026 | 23.00 | 23.00 | 22.20 | 22.60 | 20.91 | -1.74% | 31,134 |
| Feb 9, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 21.28 | 4.55% | 19,350 |
| Feb 6, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 20.35 | - | 26,529 |
| Feb 5, 2026 | 22.20 | 22.60 | 21.20 | 22.00 | 20.35 | -0.90% | 5,457 |
| Feb 4, 2026 | 22.20 | 23.00 | 21.00 | 22.20 | 20.54 | - | 28,479 |
| Feb 3, 2026 | 21.80 | 22.40 | 21.60 | 22.20 | 20.54 | 3.74% | 36,251 |
| Feb 2, 2026 | 22.00 | 22.40 | 20.80 | 21.40 | 19.80 | -3.60% | 54,514 |
| Jan 30, 2026 | 23.00 | 23.00 | 21.40 | 22.20 | 20.54 | -3.48% | 85,770 |
| Jan 29, 2026 | 23.60 | 23.80 | 22.60 | 23.00 | 21.28 | - | 110,372 |
| Jan 28, 2026 | 23.20 | 24.00 | 23.00 | 23.00 | 21.28 | -0.86% | 79,047 |
| Jan 27, 2026 | 22.60 | 23.20 | 22.20 | 23.20 | 21.46 | 2.65% | 81,816 |
| Jan 26, 2026 | 22.60 | 23.40 | 21.20 | 22.60 | 20.91 | 0.89% | 142,289 |
| Jan 23, 2026 | 22.20 | 22.80 | 22.00 | 22.40 | 20.72 | 0.90% | 14,200 |
| Jan 22, 2026 | 22.60 | 23.40 | 22.20 | 22.20 | 20.54 | -2.63% | 34,085 |
| Jan 21, 2026 | 23.60 | 23.60 | 22.40 | 22.80 | 21.09 | -0.87% | 105,108 |
| Jan 20, 2026 | 22.40 | 23.00 | 21.80 | 23.00 | 21.28 | 4.55% | 137,812 |
| Jan 19, 2026 | 21.80 | 22.80 | 20.80 | 22.00 | 20.35 | 1.85% | 19,531 |
| Jan 16, 2026 | 22.00 | 22.20 | 21.60 | 21.60 | 19.98 | -2.70% | 19,549 |
| Jan 15, 2026 | 22.00 | 22.40 | 21.40 | 22.20 | 20.54 | 0.91% | 17,015 |
| Jan 14, 2026 | 22.00 | 22.00 | 21.40 | 22.00 | 20.35 | - | 14,509 |
| Jan 13, 2026 | 22.00 | 22.20 | 21.20 | 22.00 | 20.35 | -0.90% | 15,828 |
| Jan 12, 2026 | 20.40 | 22.80 | 20.00 | 22.20 | 20.54 | 9.90% | 151,274 |
| Jan 9, 2026 | 20.40 | 21.00 | 20.00 | 20.20 | 18.69 | -2.88% | 18,337 |
| Jan 8, 2026 | 21.00 | 21.00 | 19.50 | 20.80 | 19.24 | -0.95% | 7,853 |
| Jan 7, 2026 | 21.80 | 21.80 | 20.00 | 21.00 | 19.43 | -2.78% | 31,271 |
| Jan 5, 2026 | 20.60 | 21.80 | 20.60 | 21.60 | 19.98 | 6.93% | 45,934 |
| Jan 2, 2026 | 20.00 | 20.80 | 19.10 | 20.20 | 18.69 | 1.00% | 60,519 |
| Dec 30, 2025 | 20.60 | 20.80 | 19.80 | 20.00 | 18.50 | -1.96% | 18,978 |
| Dec 29, 2025 | 19.90 | 21.00 | 19.60 | 20.40 | 18.87 | 2.51% | 64,005 |
| Dec 23, 2025 | 19.50 | 19.90 | 18.50 | 19.90 | 18.41 | 3.65% | 14,193 |
| Dec 22, 2025 | 19.50 | 20.00 | 18.80 | 19.20 | 17.76 | -1.54% | 10,386 |
| Dec 19, 2025 | 19.00 | 19.60 | 18.50 | 19.50 | 18.04 | 3.17% | 4,735 |
| Dec 18, 2025 | 19.10 | 19.50 | 18.30 | 18.90 | 17.49 | -3.57% | 4,410 |
| Dec 17, 2025 | 19.40 | 19.80 | 18.00 | 19.60 | 18.13 | 1.03% | 4,490 |
| Dec 16, 2025 | 20.00 | 20.20 | 18.60 | 19.40 | 17.95 | -1.02% | 6,196 |
| Dec 15, 2025 | 19.60 | 19.80 | 18.60 | 19.60 | 18.13 | - | 4,267 |
| Dec 12, 2025 | 19.00 | 20.60 | 18.10 | 19.60 | 18.13 | 3.16% | 21,176 |
| Dec 11, 2025 | 18.90 | 19.00 | 18.50 | 19.00 | 17.58 | 0.53% | 2,438 |
| Dec 10, 2025 | 19.00 | 19.10 | 18.10 | 18.90 | 17.49 | -0.53% | 5,946 |
| Dec 9, 2025 | 19.00 | 19.10 | 18.00 | 19.00 | 17.58 | - | 30,063 |
| Dec 8, 2025 | 18.70 | 19.20 | 18.50 | 19.00 | 17.58 | -0.52% | 3,024 |
| Dec 5, 2025 | 18.50 | 19.10 | 18.40 | 19.10 | 17.67 | 3.24% | 20,322 |
| Dec 4, 2025 | 18.80 | 19.00 | 18.50 | 18.50 | 17.12 | -3.14% | 6,344 |
| Dec 3, 2025 | 19.10 | 19.20 | 18.40 | 19.10 | 17.67 | 1.06% | 14,287 |
| Dec 2, 2025 | 18.70 | 19.20 | 18.50 | 18.90 | 17.49 | 1.07% | 43,317 |
| Dec 1, 2025 | 18.60 | 18.90 | 17.80 | 18.70 | 17.30 | 0.54% | 3,519 |
| Nov 28, 2025 | 17.80 | 18.60 | 17.50 | 18.60 | 17.21 | 4.49% | 29,030 |