Guldbrev Holding AB GULD
OMXSTO · İsveç · Dağıtım Hizmetleri
SEK 17,05-0,20 (-%1,16)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 17,05 | -%1,16 | SEK 17,30 | SEK 17,35 | SEK 16,75 | 85,42K |
| 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 |