GomSpace Group AB GOMX
OMXSTO · Sweden · Electronic Technology
SEK 11.17+0.21 (+1.92%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 11.26 | +2.74% | SEK 11.01 | SEK 11.35 | SEK 10.86 | 234.70K |
| 2026-09-30 | SEK 10.96 | +0.46% | SEK 10.96 | SEK 11.30 | SEK 10.96 | 164.35K |
| 2026-09-29 | SEK 10.91 | -1.45% | SEK 11.06 | SEK 11.15 | SEK 10.81 | 285.43K |
| 2026-09-28 | SEK 11.07 | -1.16% | SEK 11.20 | SEK 11.37 | SEK 11.00 | 192.28K |
| 2026-09-25 | SEK 11.20 | +3.61% | SEK 10.83 | SEK 11.36 | SEK 10.74 | 260.38K |
| 2026-09-24 | SEK 10.81 | -0.83% | SEK 11.01 | SEK 11.21 | SEK 10.61 | 509.69K |
| 2026-09-23 | SEK 10.90 | -0.91% | SEK 11.00 | SEK 11.20 | SEK 10.85 | 211.32K |
| 2026-09-22 | SEK 11.00 | -3.85% | SEK 11.40 | SEK 11.49 | SEK 10.90 | 224.99K |
| 2026-09-21 | SEK 11.44 | +2.14% | SEK 11.36 | SEK 11.60 | SEK 10.88 | 213.43K |
| 2026-09-18 | SEK 11.20 | -1.67% | SEK 12.00 | SEK 12.20 | SEK 11.20 | 365.26K |
| 2026-09-17 | SEK 11.39 | +3.64% | SEK 10.98 | SEK 11.85 | SEK 10.83 | 362.92K |
| 2026-09-16 | SEK 10.99 | -0.63% | SEK 11.14 | SEK 11.33 | SEK 10.86 | 183.34K |
| 2026-09-15 | SEK 11.06 | -0.72% | SEK 11.16 | SEK 11.45 | SEK 10.80 | 219.14K |
| 2026-09-14 | SEK 11.14 | -6.39% | SEK 11.99 | SEK 12.06 | SEK 11.08 | 384.54K |
| 2026-09-11 | SEK 11.90 | +7.69% | SEK 11.13 | SEK 12.30 | SEK 11.13 | 494.18K |
| 2026-09-10 | SEK 11.05 | -0.09% | SEK 11.43 | SEK 11.43 | SEK 10.90 | 183.90K |
| 2026-09-09 | SEK 11.06 | -0.72% | SEK 11.00 | SEK 11.44 | SEK 10.80 | 424.70K |
| 2026-09-08 | SEK 11.14 | +2.11% | SEK 10.86 | SEK 11.40 | SEK 10.80 | 226.29K |
| 2026-09-07 | SEK 10.91 | -0.46% | SEK 10.93 | SEK 11.36 | SEK 10.86 | 277.24K |
| 2026-09-04 | SEK 10.96 | -2.32% | SEK 11.23 | SEK 11.23 | SEK 10.85 | 420.07K |
| 2026-09-03 | SEK 11.22 | +0.99% | SEK 11.21 | SEK 11.35 | SEK 11.00 | 229.54K |
| 2026-09-02 | SEK 11.11 | -0.54% | SEK 11.16 | SEK 11.40 | SEK 11.01 | 207.48K |
| 2026-09-01 | SEK 11.17 | -2.19% | SEK 11.46 | SEK 11.79 | SEK 11.10 | 319.38K |
| 2026-08-31 | SEK 11.42 | +0.18% | SEK 11.39 | SEK 11.70 | SEK 11.27 | 208.15K |
| 2026-08-28 | SEK 11.40 | -5.32% | SEK 12.05 | SEK 12.18 | SEK 11.40 | 310.00K |
| 2026-08-27 | SEK 12.04 | +6.08% | SEK 11.66 | SEK 12.10 | SEK 11.38 | 391.47K |
| 2026-08-26 | SEK 11.35 | +1.79% | SEK 11.23 | SEK 12.37 | SEK 11.23 | 1.15M |
| 2026-08-25 | SEK 11.15 | +0.81% | SEK 11.05 | SEK 11.70 | SEK 11.05 | 449.65K |
| 2026-08-24 | SEK 11.06 | -4.57% | SEK 11.54 | SEK 11.80 | SEK 10.85 | 845.99K |
| 2026-08-21 | SEK 11.59 | +2.48% | SEK 11.31 | SEK 11.90 | SEK 11.01 | 455.59K |
| 2026-08-20 | SEK 11.31 | -3.91% | SEK 11.79 | SEK 11.89 | SEK 11.30 | 408.13K |
| 2026-08-19 | SEK 11.77 | +1.90% | SEK 11.55 | SEK 11.92 | SEK 11.39 | 292.31K |
| 2026-08-18 | SEK 11.55 | -4.55% | SEK 12.05 | SEK 12.21 | SEK 11.55 | 805.08K |
| 2026-08-17 | SEK 12.10 | -0.08% | SEK 12.12 | SEK 12.47 | SEK 12.00 | 374.31K |
| 2026-08-14 | SEK 12.11 | -0.41% | SEK 12.16 | SEK 12.60 | SEK 12.03 | 374.09K |
| 2026-08-13 | SEK 12.16 | +0.16% | SEK 12.15 | SEK 12.59 | SEK 12.01 | 322.72K |
| 2026-08-12 | SEK 12.14 | -2.41% | SEK 12.45 | SEK 12.56 | SEK 12.13 | 304.15K |
| 2026-08-11 | SEK 12.44 | -0.48% | SEK 12.50 | SEK 12.74 | SEK 12.30 | 352.50K |
| 2026-08-10 | SEK 12.50 | +0.08% | SEK 12.51 | SEK 12.89 | SEK 12.27 | 514.90K |
| 2026-08-07 | SEK 12.49 | +0.97% | SEK 12.37 | SEK 12.91 | SEK 12.34 | 301.45K |
| 2026-08-06 | SEK 12.37 | +2.40% | SEK 12.09 | SEK 12.74 | SEK 12.00 | 304.21K |
| 2026-08-05 | SEK 12.08 | -3.44% | SEK 12.52 | SEK 12.70 | SEK 11.75 | 449.46K |
| 2026-08-04 | SEK 12.51 | +2.96% | SEK 12.21 | SEK 12.74 | SEK 12.21 | 253.91K |
| 2026-08-03 | SEK 12.15 | -1.14% | SEK 12.25 | SEK 12.30 | SEK 11.97 | 424.42K |
| 2026-07-31 | SEK 12.29 | +1.65% | SEK 12.08 | SEK 12.76 | SEK 12.03 | 532.73K |
| 2026-07-30 | SEK 12.09 | -0.90% | SEK 12.21 | SEK 12.35 | SEK 11.83 | 393.92K |
| 2026-07-29 | SEK 12.20 | +1.08% | SEK 11.96 | SEK 12.99 | SEK 11.70 | 700.24K |
| 2026-07-28 | SEK 12.07 | -1.71% | SEK 12.27 | SEK 12.50 | SEK 11.66 | 508.34K |
| 2026-07-27 | SEK 12.28 | -0.81% | SEK 12.45 | SEK 12.89 | SEK 12.24 | 375.82K |
| 2026-07-24 | SEK 12.38 | -1.04% | SEK 12.50 | SEK 12.61 | SEK 12.22 | 511.02K |
| 2026-07-23 | SEK 12.51 | -4.14% | SEK 13.06 | SEK 13.11 | SEK 12.50 | 570.66K |
| 2026-07-22 | SEK 13.05 | -2.32% | SEK 13.36 | SEK 13.53 | SEK 12.89 | 264.55K |
| 2026-07-21 | SEK 13.36 | +1.60% | SEK 13.16 | SEK 13.65 | SEK 13.16 | 211.07K |
| 2026-07-20 | SEK 13.15 | +1.00% | SEK 13.09 | SEK 13.48 | SEK 13.09 | 138.79K |
| 2026-07-17 | SEK 13.02 | -2.18% | SEK 13.24 | SEK 13.26 | SEK 12.70 | 595.55K |
| 2026-07-16 | SEK 13.31 | -3.06% | SEK 13.71 | SEK 13.86 | SEK 13.10 | 447.34K |
| 2026-07-15 | SEK 13.73 | -1.44% | SEK 13.93 | SEK 14.27 | SEK 13.70 | 310.54K |
| 2026-07-14 | SEK 13.93 | -1.35% | SEK 14.05 | SEK 14.12 | SEK 13.60 | 358.48K |
| 2026-07-13 | SEK 14.12 | -1.33% | SEK 14.31 | SEK 14.52 | SEK 14.00 | 167.03K |
| 2026-07-10 | SEK 14.31 | -1.38% | SEK 14.52 | SEK 14.86 | SEK 14.25 | 207.51K |
| 2026-07-09 | SEK 14.51 | +1.19% | SEK 14.52 | SEK 14.93 | SEK 14.40 | 207.14K |
| 2026-07-08 | SEK 14.34 | -2.71% | SEK 14.63 | SEK 14.74 | SEK 14.10 | 430.87K |
| 2026-07-07 | SEK 14.74 | -4.60% | SEK 15.48 | SEK 15.57 | SEK 14.74 | 385.43K |
| 2026-07-06 | SEK 15.45 | -0.19% | SEK 15.50 | SEK 15.72 | SEK 15.13 | 334.87K |
| 2026-07-03 | SEK 15.48 | +2.99% | SEK 15.02 | SEK 15.60 | SEK 14.90 | 373.34K |
| 2026-07-02 | SEK 15.03 | -0.79% | SEK 15.08 | SEK 15.43 | SEK 14.60 | 384.59K |
| 2026-07-01 | SEK 15.15 | +0.80% | SEK 15.16 | SEK 16.20 | SEK 14.80 | 568.14K |
| 2026-06-30 | SEK 15.03 | +5.70% | SEK 14.22 | SEK 15.47 | SEK 14.22 | 1.19M |
| 2026-06-29 | SEK 14.22 | -2.74% | SEK 14.60 | SEK 14.75 | SEK 14.15 | 541.60K |
| 2026-06-26 | SEK 14.62 | -2.60% | SEK 15.02 | SEK 15.02 | SEK 14.23 | 669.59K |
| 2026-06-25 | SEK 15.01 | -0.53% | SEK 15.12 | SEK 15.38 | SEK 14.78 | 536.79K |
| 2026-06-24 | SEK 15.09 | +0.27% | SEK 15.06 | SEK 15.60 | SEK 14.85 | 606.32K |
| 2026-06-23 | SEK 15.05 | -1.76% | SEK 14.99 | SEK 15.41 | SEK 14.52 | 615.68K |
| 2026-06-22 | SEK 15.32 | -2.30% | SEK 15.68 | SEK 16.73 | SEK 15.15 | 916.63K |
| 2026-06-18 | SEK 15.68 | -5.26% | SEK 16.54 | SEK 16.75 | SEK 15.50 | 1.11M |
| 2026-06-17 | SEK 16.55 | -2.13% | SEK 16.89 | SEK 17.29 | SEK 16.55 | 388.06K |
| 2026-06-16 | SEK 16.91 | -6.73% | SEK 17.60 | SEK 18.13 | SEK 16.65 | 1.41M |
| 2026-06-15 | SEK 18.13 | -2.37% | SEK 18.78 | SEK 19.00 | SEK 17.52 | 613.70K |
| 2026-06-12 | SEK 18.57 | +4.27% | SEK 18.23 | SEK 19.00 | SEK 18.10 | 466.26K |
| 2026-06-11 | SEK 17.81 | +0.45% | SEK 17.54 | SEK 18.24 | SEK 17.30 | 464.96K |
| 2026-06-10 | SEK 17.73 | -2.31% | SEK 18.15 | SEK 18.42 | SEK 17.34 | 1.20M |
| 2026-06-09 | SEK 18.15 | -0.82% | SEK 18.27 | SEK 19.29 | SEK 18.12 | 512.76K |
| 2026-06-08 | SEK 18.30 | -1.13% | SEK 18.51 | SEK 18.62 | SEK 18.00 | 252.89K |
| 2026-06-05 | SEK 18.51 | -3.84% | SEK 19.11 | SEK 19.39 | SEK 18.50 | 405.49K |
| 2026-06-04 | SEK 19.25 | +2.28% | SEK 18.30 | SEK 19.30 | SEK 18.30 | 350.29K |
| 2026-06-03 | SEK 18.82 | -1.77% | SEK 19.17 | SEK 19.95 | SEK 18.40 | 378.67K |
| 2026-06-02 | SEK 19.16 | -3.77% | SEK 19.90 | SEK 19.91 | SEK 18.55 | 628.70K |
| 2026-06-01 | SEK 19.91 | -4.19% | SEK 20.52 | SEK 21.00 | SEK 19.50 | 541.02K |
| 2026-05-29 | SEK 20.78 | -3.08% | SEK 21.46 | SEK 21.88 | SEK 20.56 | 613.57K |
| 2026-05-28 | SEK 21.44 | -0.74% | SEK 21.48 | SEK 22.28 | SEK 21.18 | 593.01K |