Gullberg & Jansson AB (publ) (XSAT:GJAB)
Sweden
· Delayed Price · Currency is SEK 14.00
+0.20 (1.45%)
At close: Apr 28, 2026
Gullberg & Jansson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.40 | 14.50 | 13.30 | 13.80 | 13.80 | 2.99% | 4,194 |
| Apr 24, 2026 | 13.50 | 13.50 | 12.40 | 13.40 | 13.40 | -1.47% | 5,195 |
| Apr 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 7.09% | 200 |
| Apr 22, 2026 | 13.30 | 13.40 | 12.70 | 12.70 | 12.70 | -5.93% | 3,583 |
| Apr 20, 2026 | 12.60 | 13.50 | 12.60 | 13.50 | 13.50 | - | 1,721 |
| Apr 17, 2026 | 13.30 | 13.50 | 12.70 | 13.50 | 13.50 | 1.50% | 1,396 |
| Apr 16, 2026 | 12.80 | 13.30 | 12.60 | 13.30 | 13.30 | 3.10% | 56 |
| Apr 15, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -1.53% | 2,330 |
| Apr 14, 2026 | 12.90 | 14.20 | 12.90 | 13.10 | 13.10 | 1.55% | 546 |
| Apr 13, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | - | 781 |
| Apr 10, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -3.01% | 129 |
| Apr 9, 2026 | 13.60 | 14.40 | 13.30 | 13.30 | 13.30 | -2.92% | 566 |
| Apr 8, 2026 | 14.60 | 14.80 | 13.70 | 13.70 | 13.70 | -6.16% | 5,804 |
| Apr 7, 2026 | 14.40 | 14.70 | 14.20 | 14.60 | 14.60 | 0.69% | 6,602 |
| Apr 2, 2026 | 13.95 | 14.50 | 13.95 | 14.50 | 14.50 | 5.84% | 5,190 |
| Apr 1, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 5.38% | 645 |
| Mar 31, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | -2.26% | 315 |
| Mar 30, 2026 | 13.25 | 14.00 | 13.25 | 13.30 | 13.30 | 0.38% | 1,282 |
| Mar 27, 2026 | 13.95 | 13.95 | 13.25 | 13.25 | 13.25 | -2.21% | 673 |
| Mar 26, 2026 | 13.75 | 13.75 | 12.80 | 13.55 | 13.55 | -3.21% | 1,851 |
| Mar 25, 2026 | 13.30 | 14.10 | 13.30 | 14.00 | 14.00 | -0.71% | 214 |
| Mar 24, 2026 | 13.10 | 14.10 | 13.10 | 14.10 | 14.10 | 1.81% | 114 |
| Mar 23, 2026 | 12.95 | 13.85 | 12.50 | 13.85 | 13.85 | 4.53% | 8,964 |
| Mar 20, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | -4.68% | 2,018 |
| Mar 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 956 |
| Mar 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.07% | 310 |
| Mar 17, 2026 | 13.70 | 14.05 | 13.70 | 14.05 | 14.05 | 2.55% | 2,468 |
| Mar 16, 2026 | 13.00 | 14.00 | 13.00 | 13.70 | 13.70 | 0.74% | 15,557 |
| Mar 13, 2026 | 14.10 | 14.10 | 13.60 | 13.60 | 13.60 | 5.02% | 3,198 |
| Mar 12, 2026 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.39% | 699 |
| Mar 11, 2026 | 14.30 | 14.30 | 12.90 | 12.90 | 12.90 | -5.15% | 298 |
| Mar 10, 2026 | 14.35 | 14.35 | 13.60 | 13.60 | 13.60 | -5.23% | 1,171 |
| Mar 9, 2026 | 12.75 | 14.35 | 12.75 | 14.35 | 14.35 | 2.50% | 115 |
| Mar 6, 2026 | 12.75 | 14.00 | 12.75 | 14.00 | 14.00 | - | 77 |
| Mar 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 613 |
| Mar 4, 2026 | 13.05 | 14.20 | 13.05 | 14.20 | 14.20 | - | 998 |
| Mar 3, 2026 | 14.50 | 14.50 | 12.65 | 14.20 | 14.20 | 6.37% | 366 |
| Mar 2, 2026 | 12.85 | 14.15 | 12.85 | 13.35 | 13.35 | 3.89% | 11,127 |
| Feb 27, 2026 | 13.00 | 14.50 | 12.85 | 12.85 | 12.85 | 3.63% | 330 |
| Feb 26, 2026 | 12.10 | 13.30 | 12.10 | 12.40 | 12.40 | 0.40% | 3,115 |
| Feb 25, 2026 | 12.85 | 12.85 | 12.25 | 12.35 | 12.35 | 0.82% | 1,161 |
| Feb 24, 2026 | 13.00 | 14.40 | 12.20 | 12.25 | 12.25 | -8.58% | 12,143 |
| Feb 23, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | - | 989 |
| Feb 20, 2026 | 12.60 | 13.40 | 12.60 | 13.40 | 13.40 | -3.60% | 306 |
| Feb 19, 2026 | 13.45 | 13.90 | 13.45 | 13.90 | 13.90 | 5.30% | 541 |
| Feb 18, 2026 | 15.95 | 15.95 | 13.10 | 13.20 | 13.20 | 1.54% | 19,370 |
| Feb 17, 2026 | 12.35 | 13.00 | 12.35 | 13.00 | 13.00 | 8.79% | 1,935 |
| Feb 16, 2026 | 11.75 | 11.95 | 11.45 | 11.95 | 11.95 | 7.17% | 6,648 |
| Feb 13, 2026 | 11.15 | 11.85 | 10.75 | 11.15 | 11.15 | -2.62% | 2,388 |
| Feb 12, 2026 | 11.05 | 11.65 | 11.00 | 11.45 | 11.45 | -3.38% | 5,217 |
| Feb 11, 2026 | 11.05 | 11.85 | 11.05 | 11.85 | 11.85 | -0.42% | 790 |
| Feb 10, 2026 | 11.95 | 11.95 | 11.60 | 11.90 | 11.90 | 3.48% | 186 |
| Feb 9, 2026 | 11.40 | 12.40 | 11.40 | 11.50 | 11.50 | 1.32% | 5,606 |
| Feb 6, 2026 | 12.25 | 12.60 | 11.25 | 11.35 | 11.35 | -7.35% | 2,729 |
| Feb 5, 2026 | 12.70 | 12.70 | 12.25 | 12.25 | 12.25 | -4.30% | 284 |
| Feb 3, 2026 | 13.20 | 13.20 | 12.40 | 12.80 | 12.80 | -1.92% | 1,752 |
| Feb 2, 2026 | 13.10 | 13.65 | 12.05 | 13.05 | 13.05 | -0.38% | 7,181 |
| Jan 30, 2026 | 13.35 | 13.60 | 13.10 | 13.10 | 13.10 | - | 752 |
| Jan 29, 2026 | 12.50 | 13.35 | 12.30 | 13.10 | 13.10 | 3.15% | 11,276 |
| Jan 28, 2026 | 11.20 | 12.70 | 11.20 | 12.70 | 12.70 | 5.39% | 8,848 |
| Jan 27, 2026 | 11.15 | 12.90 | 11.15 | 12.05 | 12.05 | -3.60% | 973 |
| Jan 26, 2026 | 12.60 | 13.40 | 11.95 | 12.50 | 12.50 | -3.10% | 4,365 |
| Jan 23, 2026 | 11.10 | 12.90 | 11.10 | 12.90 | 12.90 | -0.77% | 3,108 |
| Jan 22, 2026 | 12.80 | 13.15 | 12.60 | 13.00 | 13.00 | 1.96% | 7,774 |
| Jan 21, 2026 | 12.95 | 12.95 | 11.70 | 12.75 | 12.75 | 2.41% | 117 |
| Jan 20, 2026 | 11.90 | 12.65 | 11.90 | 12.45 | 12.45 | 4.18% | 8,264 |
| Jan 19, 2026 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | -5.91% | 432 |
| Jan 16, 2026 | 11.70 | 12.80 | 11.70 | 12.70 | 12.70 | 5.39% | 549 |
| Jan 15, 2026 | 11.65 | 12.10 | 11.65 | 12.05 | 12.05 | -2.82% | 2,204 |
| Jan 14, 2026 | 11.30 | 12.70 | 11.30 | 12.40 | 12.40 | 4.20% | 11,216 |
| Jan 13, 2026 | 11.35 | 11.90 | 11.35 | 11.90 | 11.90 | 2.59% | 1,082 |
| Jan 12, 2026 | 11.30 | 11.70 | 11.30 | 11.60 | 11.60 | 1.75% | 3,233 |
| Jan 9, 2026 | 11.70 | 12.65 | 11.05 | 11.40 | 11.40 | -4.20% | 712 |
| Jan 8, 2026 | 12.25 | 12.25 | 11.90 | 11.90 | 11.90 | -2.86% | 3,779 |
| Jan 7, 2026 | 12.25 | 12.75 | 12.20 | 12.25 | 12.25 | 0.41% | 2,290 |
| Jan 5, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.41% | 390 |
| Jan 2, 2026 | 13.25 | 13.25 | 11.90 | 12.15 | 12.15 | -8.30% | 291 |
| Dec 30, 2025 | 13.40 | 13.40 | 13.25 | 13.25 | 13.25 | 6.43% | 2,590 |
| Dec 29, 2025 | 12.20 | 12.50 | 12.20 | 12.45 | 12.45 | 0.81% | 519 |
| Dec 23, 2025 | 12.15 | 12.35 | 12.15 | 12.35 | 12.35 | 0.82% | 515 |
| Dec 22, 2025 | 13.45 | 13.45 | 12.25 | 12.25 | 12.25 | -2.39% | 36 |
| Dec 19, 2025 | 13.80 | 13.80 | 12.55 | 12.55 | 12.55 | 1.21% | 111 |
| Dec 18, 2025 | 12.65 | 12.65 | 12.40 | 12.40 | 12.40 | -1.20% | 344 |
| Dec 17, 2025 | 13.60 | 13.60 | 12.55 | 12.55 | 12.55 | -2.71% | 338 |
| Dec 16, 2025 | 12.15 | 12.90 | 12.15 | 12.90 | 12.90 | -3.37% | 1,785 |
| Dec 15, 2025 | 12.95 | 13.85 | 12.25 | 13.35 | 13.35 | 2.30% | 4,370 |
| Dec 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 80 |
| Dec 11, 2025 | 12.50 | 13.05 | 12.50 | 13.05 | 13.05 | 5.24% | 7,769 |
| Dec 10, 2025 | 12.35 | 12.65 | 12.25 | 12.40 | 12.40 | 1.64% | 1,994 |
| Dec 9, 2025 | 12.95 | 12.95 | 12.20 | 12.20 | 12.20 | -5.79% | 116 |
| Dec 8, 2025 | 12.50 | 13.20 | 12.50 | 12.95 | 12.95 | 1.97% | 8,707 |
| Dec 5, 2025 | 12.25 | 12.70 | 12.20 | 12.70 | 12.70 | -0.39% | 1,117 |
| Dec 4, 2025 | 12.40 | 13.20 | 12.40 | 12.75 | 12.75 | -0.39% | 12,201 |
| Dec 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.19% | 2 |
| Dec 2, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 4.65% | 6,000 |
| Dec 1, 2025 | 12.90 | 13.55 | 12.90 | 12.90 | 12.90 | 0.39% | 1,456 |
| Nov 28, 2025 | 13.15 | 13.15 | 12.85 | 12.85 | 12.85 | -3.02% | 1,685 |
| Nov 27, 2025 | 13.15 | 14.20 | 13.15 | 13.25 | 13.25 | -4.68% | 194 |
| Nov 26, 2025 | 14.25 | 14.25 | 13.00 | 13.90 | 13.90 | -1.42% | 1,104 |
| Nov 25, 2025 | 14.45 | 14.45 | 13.15 | 14.10 | 14.10 | -2.08% | 2,163 |