Guldbrev Holding AB GULD
OMXSTO · Sweden · Distribution Services
SEK 17.05-0.20 (-1.16%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 17.25 | -0.29% | SEK 17.30 | SEK 17.40 | SEK 17.10 | 8.67K |
| 2026-09-29 | SEK 17.30 | +0.58% | SEK 17.40 | SEK 17.50 | SEK 17.15 | 15.97K |
| 2026-09-28 | SEK 17.20 | -0.86% | SEK 17.60 | SEK 17.80 | SEK 17.20 | 33.72K |
| 2026-09-25 | SEK 17.35 | +0.29% | SEK 17.60 | SEK 17.70 | SEK 17.30 | 21.76K |
| 2026-09-24 | SEK 17.30 | -1.14% | SEK 17.25 | SEK 17.50 | SEK 17.10 | 14.99K |
| 2026-09-23 | SEK 17.50 | -1.41% | SEK 17.60 | SEK 17.70 | SEK 17.20 | 32.49K |
| 2026-09-22 | SEK 17.75 | +1.72% | SEK 17.45 | SEK 17.90 | SEK 17.30 | 25.11K |
| 2026-09-21 | SEK 17.45 | -0.29% | SEK 17.70 | SEK 17.80 | SEK 17.20 | 25.78K |
| 2026-09-18 | SEK 17.50 | +1.45% | SEK 17.25 | SEK 18.10 | SEK 17.25 | 91.67K |
| 2026-09-17 | SEK 17.25 | +2.99% | SEK 16.25 | SEK 17.40 | SEK 16.25 | 147.42K |
| 2026-09-16 | SEK 16.75 | -1.76% | SEK 17.05 | SEK 17.40 | SEK 16.40 | 486.08K |
| 2026-09-15 | SEK 17.05 | -0.87% | SEK 17.20 | SEK 17.45 | SEK 16.70 | 139.32K |
| 2026-09-14 | SEK 17.20 | +0.88% | SEK 16.95 | SEK 17.30 | SEK 16.85 | 43.92K |
| 2026-09-11 | SEK 17.05 | +1.19% | SEK 17.10 | SEK 17.50 | SEK 16.50 | 53.98K |
| 2026-09-10 | SEK 16.85 | -1.75% | SEK 17.10 | SEK 17.45 | SEK 16.70 | 77.25K |
| 2026-09-09 | SEK 17.15 | +0.88% | SEK 17.15 | SEK 17.30 | SEK 16.80 | 100.75K |
| 2026-09-08 | SEK 17.00 | -1.45% | SEK 17.60 | SEK 17.60 | SEK 16.85 | 59.38K |
| 2026-09-07 | SEK 17.25 | 0.00% | SEK 17.45 | SEK 17.55 | SEK 16.90 | 95.17K |
| 2026-09-04 | SEK 17.25 | -0.58% | SEK 17.30 | SEK 17.75 | SEK 17.00 | 56.90K |
| 2026-09-03 | SEK 17.35 | -1.70% | SEK 17.50 | SEK 17.95 | SEK 17.25 | 136.23K |
| 2026-09-02 | SEK 17.65 | -4.08% | SEK 18.40 | SEK 18.40 | SEK 17.25 | 158.41K |
| 2026-09-01 | SEK 18.40 | +3.66% | SEK 17.80 | SEK 18.40 | SEK 17.50 | 60.29K |
| 2026-08-31 | SEK 17.75 | -1.11% | SEK 18.00 | SEK 18.35 | SEK 17.50 | 147.84K |
| 2026-08-28 | SEK 17.95 | -0.55% | SEK 18.00 | SEK 18.15 | SEK 17.80 | 34.32K |
| 2026-08-27 | SEK 18.05 | -1.10% | SEK 18.20 | SEK 18.35 | SEK 17.90 | 36.32K |
| 2026-08-26 | SEK 18.25 | -0.82% | SEK 18.30 | SEK 18.60 | SEK 18.00 | 93.51K |
| 2026-08-25 | SEK 18.40 | -1.08% | SEK 18.65 | SEK 18.65 | SEK 18.05 | 50.96K |
| 2026-08-24 | SEK 18.60 | -1.59% | SEK 18.85 | SEK 19.10 | SEK 18.35 | 80.27K |
| 2026-08-21 | SEK 18.90 | +0.27% | SEK 18.85 | SEK 19.10 | SEK 18.50 | 82.18K |
| 2026-08-20 | SEK 18.85 | -0.79% | SEK 19.10 | SEK 19.25 | SEK 18.50 | 66.30K |
| 2026-08-19 | SEK 19.00 | +0.53% | SEK 18.80 | SEK 19.05 | SEK 18.45 | 65.85K |
| 2026-08-18 | SEK 18.90 | -1.56% | SEK 19.10 | SEK 19.40 | SEK 18.65 | 49.30K |
| 2026-08-17 | SEK 19.20 | -1.03% | SEK 19.40 | SEK 19.50 | SEK 18.80 | 90.00K |
| 2026-08-14 | SEK 19.40 | +1.04% | SEK 19.20 | SEK 19.40 | SEK 19.00 | 29.30K |
| 2026-08-13 | SEK 19.20 | +0.79% | SEK 18.65 | SEK 19.40 | SEK 18.65 | 45.73K |
| 2026-08-12 | SEK 19.05 | -1.04% | SEK 19.20 | SEK 19.40 | SEK 18.75 | 46.73K |
| 2026-08-11 | SEK 19.25 | -0.77% | SEK 19.45 | SEK 19.60 | SEK 18.75 | 55.03K |
| 2026-08-10 | SEK 19.40 | -2.02% | SEK 19.80 | SEK 20.30 | SEK 19.10 | 183.19K |
| 2026-08-07 | SEK 19.80 | +0.51% | SEK 19.45 | SEK 20.00 | SEK 19.20 | 163.29K |
| 2026-08-06 | SEK 19.70 | +1.29% | SEK 19.70 | SEK 19.95 | SEK 19.05 | 52.78K |
| 2026-08-05 | SEK 19.45 | +0.78% | SEK 19.45 | SEK 19.95 | SEK 18.90 | 298.56K |
| 2026-08-04 | SEK 19.30 | -3.26% | SEK 20.00 | SEK 20.20 | SEK 19.30 | 40.40K |
| 2026-08-03 | SEK 19.95 | +0.50% | SEK 20.00 | SEK 20.30 | SEK 19.65 | 115.47K |
| 2026-07-31 | SEK 19.85 | -0.50% | SEK 20.10 | SEK 20.10 | SEK 19.55 | 46.60K |
| 2026-07-30 | SEK 19.95 | 0.00% | SEK 19.95 | SEK 20.10 | SEK 19.45 | 48.94K |
| 2026-07-29 | SEK 19.95 | -1.24% | SEK 20.20 | SEK 20.80 | SEK 19.65 | 74.54K |
| 2026-07-28 | SEK 20.20 | +2.54% | SEK 19.95 | SEK 20.40 | SEK 19.80 | 187.33K |
| 2026-07-27 | SEK 19.70 | -1.01% | SEK 20.10 | SEK 20.40 | SEK 19.45 | 99.60K |
| 2026-07-24 | SEK 19.90 | +1.53% | SEK 19.30 | SEK 19.90 | SEK 19.00 | 96.32K |
| 2026-07-23 | SEK 19.60 | +5.38% | SEK 18.55 | SEK 19.60 | SEK 18.55 | 93.76K |
| 2026-07-22 | SEK 18.60 | +1.09% | SEK 17.90 | SEK 18.65 | SEK 17.55 | 88.81K |
| 2026-07-21 | SEK 18.40 | -1.08% | SEK 18.60 | SEK 18.60 | SEK 17.50 | 84.63K |
| 2026-07-20 | SEK 18.60 | -0.53% | SEK 18.50 | SEK 18.85 | SEK 17.90 | 120.72K |
| 2026-07-17 | SEK 18.70 | 0.00% | SEK 18.60 | SEK 18.75 | SEK 17.65 | 116.52K |
| 2026-07-16 | SEK 18.70 | +1.36% | SEK 18.30 | SEK 18.85 | SEK 17.90 | 387.27K |
| 2026-07-15 | SEK 18.45 | +2.22% | SEK 18.40 | SEK 18.55 | SEK 16.45 | 363.97K |
| 2026-07-14 | SEK 18.05 | 0.00% | SEK 18.05 | SEK 18.55 | SEK 17.85 | 39.71K |
| 2026-07-13 | SEK 18.05 | +0.56% | SEK 17.95 | SEK 18.65 | SEK 17.35 | 76.14K |
| 2026-07-10 | SEK 17.95 | +1.70% | SEK 17.65 | SEK 17.95 | SEK 17.00 | 35.87K |
| 2026-07-09 | SEK 17.65 | +2.02% | SEK 17.55 | SEK 18.00 | SEK 17.00 | 111.57K |
| 2026-07-08 | SEK 17.30 | -0.86% | SEK 17.20 | SEK 18.05 | SEK 16.90 | 77.20K |
| 2026-07-07 | SEK 17.45 | +2.65% | SEK 17.05 | SEK 17.80 | SEK 17.05 | 75.93K |
| 2026-07-06 | SEK 17.00 | -6.85% | SEK 18.40 | SEK 18.45 | SEK 17.00 | 109.83K |
| 2026-07-03 | SEK 18.25 | -1.88% | SEK 19.00 | SEK 19.20 | SEK 18.15 | 49.36K |
| 2026-07-02 | SEK 18.60 | +3.33% | SEK 17.90 | SEK 19.00 | SEK 17.75 | 80.09K |
| 2026-07-01 | SEK 18.00 | -0.55% | SEK 18.00 | SEK 18.35 | SEK 16.60 | 20.65K |
| 2026-06-30 | SEK 18.10 | +2.26% | SEK 17.90 | SEK 18.60 | SEK 17.35 | 66.45K |
| 2026-06-29 | SEK 17.70 | +4.42% | SEK 16.95 | SEK 17.85 | SEK 16.90 | 53.47K |
| 2026-06-26 | SEK 16.95 | +0.59% | SEK 16.95 | SEK 18.00 | SEK 16.90 | 48.39K |
| 2026-06-25 | SEK 16.85 | -1.46% | SEK 17.20 | SEK 17.65 | SEK 16.50 | 42.21K |
| 2026-06-24 | SEK 17.10 | +1.18% | SEK 16.90 | SEK 17.50 | SEK 16.75 | 71.25K |
| 2026-06-23 | SEK 16.90 | +5.30% | SEK 16.15 | SEK 17.25 | SEK 16.00 | 115.30K |
| 2026-06-22 | SEK 16.05 | -15.53% | SEK 18.80 | SEK 19.00 | SEK 15.65 | 425.41K |
| 2026-06-18 | SEK 19.00 | +0.80% | SEK 18.75 | SEK 19.40 | SEK 18.50 | 35.06K |
| 2026-06-17 | SEK 18.85 | +1.89% | SEK 18.80 | SEK 19.60 | SEK 18.75 | 55.94K |
| 2026-06-16 | SEK 18.50 | -2.89% | SEK 19.00 | SEK 19.25 | SEK 18.50 | 125.20K |
| 2026-06-15 | SEK 19.05 | +2.14% | SEK 19.00 | SEK 19.35 | SEK 18.30 | 78.27K |
| 2026-06-12 | SEK 18.65 | -3.12% | SEK 19.30 | SEK 19.55 | SEK 18.60 | 90.48K |
| 2026-06-11 | SEK 19.25 | -0.77% | SEK 19.35 | SEK 19.80 | SEK 19.00 | 49.70K |
| 2026-06-10 | SEK 19.40 | +0.78% | SEK 19.20 | SEK 19.50 | SEK 19.15 | 53.25K |
| 2026-06-09 | SEK 19.25 | -0.52% | SEK 19.45 | SEK 19.90 | SEK 19.15 | 98.53K |
| 2026-06-08 | SEK 19.35 | +0.26% | SEK 19.30 | SEK 19.45 | SEK 18.95 | 20.59K |
| 2026-06-05 | SEK 19.30 | -1.03% | SEK 19.45 | SEK 19.50 | SEK 19.15 | 24.16K |
| 2026-06-04 | SEK 19.50 | -0.26% | SEK 19.65 | SEK 19.90 | SEK 19.30 | 35.80K |
| 2026-06-03 | SEK 19.55 | -0.26% | SEK 19.65 | SEK 19.85 | SEK 19.25 | 45.35K |
| 2026-06-02 | SEK 19.60 | -0.51% | SEK 19.60 | SEK 20.10 | SEK 19.35 | 83.52K |
| 2026-06-01 | SEK 19.70 | -1.50% | SEK 20.00 | SEK 20.10 | SEK 19.50 | 54.35K |
| 2026-05-29 | SEK 20.00 | -0.50% | SEK 20.20 | SEK 20.40 | SEK 19.80 | 78.53K |
| 2026-05-28 | SEK 20.10 | +0.50% | SEK 19.95 | SEK 20.40 | SEK 19.70 | 103.55K |
| 2026-05-27 | SEK 20.00 | -1.96% | SEK 20.40 | SEK 20.80 | SEK 19.85 | 58.79K |