Stockholm - Free Realtime Quote SEK

Gullberg & Jansson AB (GJAB.ST)

Compare
20.60 0.00 (0.00%)
As of 10:34 AM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 19.40 20.90 19.00 20.60 20.60 340
Oct 30, 2024 18.80 20.90 18.80 20.60 20.60 615
Oct 29, 2024 18.55 20.50 18.55 20.00 20.00 115
Oct 28, 2024 20.00 20.00 18.10 19.90 19.90 305
Oct 25, 2024 18.95 21.30 18.65 19.70 19.70 1,150
Oct 24, 2024 18.70 19.65 18.05 19.65 19.65 383
Oct 23, 2024 20.20 20.20 18.80 19.50 19.50 3,541
Oct 22, 2024 20.00 21.80 19.95 20.80 20.80 565
Oct 21, 2024 20.00 20.00 18.85 19.00 19.00 123
Oct 18, 2024 20.00 21.90 19.15 19.45 19.45 597
Oct 17, 2024 22.90 22.90 19.30 20.50 20.50 654
Oct 16, 2024 19.00 20.00 18.35 20.00 20.00 381
Oct 15, 2024 19.70 19.75 19.00 19.75 19.75 1,012
Oct 14, 2024 19.65 19.75 19.65 19.75 19.75 207
Oct 11, 2024 19.65 19.65 19.65 19.65 19.65 47
Oct 10, 2024 22.90 22.90 19.75 19.90 19.90 2,960
Oct 9, 2024 20.00 20.00 18.60 19.20 19.20 487
Oct 8, 2024 21.30 21.30 18.20 20.90 20.90 268
Oct 7, 2024 21.30 21.30 21.30 21.30 21.30 3
Oct 4, 2024 21.30 21.30 21.30 21.30 21.30 969
Oct 3, 2024 21.80 21.80 20.00 21.30 21.30 1,423
Oct 2, 2024 18.45 20.50 18.45 20.00 20.00 5,365
Oct 1, 2024 20.50 20.50 18.10 20.30 20.30 1,112
Sep 30, 2024 20.10 20.50 18.20 20.50 20.50 605
Sep 27, 2024 19.85 20.80 16.95 19.85 19.85 1,136
Sep 26, 2024 22.50 22.50 17.00 19.85 19.85 3,306
Sep 25, 2024 16.85 22.90 15.55 22.90 22.90 5,266
Sep 24, 2024 16.15 16.90 16.15 16.90 16.90 649
Sep 23, 2024 16.75 17.35 16.75 16.80 16.80 4,589
Sep 20, 2024 17.55 17.55 17.00 17.40 17.40 3,177
Sep 19, 2024 17.30 19.30 17.30 17.55 17.55 1,947
Sep 18, 2024 18.40 18.40 18.40 18.40 18.40 36
Sep 17, 2024 23.80 23.80 16.95 18.95 18.95 2,647
Sep 16, 2024 16.90 17.90 16.90 17.70 17.70 92
Sep 13, 2024 17.30 17.95 17.30 17.95 17.95 380
Sep 12, 2024 17.95 17.95 17.90 17.95 17.95 509
Sep 11, 2024 16.75 23.00 16.75 18.00 18.00 3,603
Sep 10, 2024 16.00 21.40 15.45 16.70 16.70 845
Sep 9, 2024 17.45 19.15 17.05 17.40 17.40 5,112
Sep 6, 2024 19.20 19.20 17.45 17.45 17.45 76
Sep 5, 2024 19.35 19.35 17.45 18.35 18.35 448
Sep 4, 2024 17.55 18.25 17.50 18.25 18.25 4,703
Sep 3, 2024 17.70 17.70 17.50 17.50 17.50 40
Sep 2, 2024 17.50 19.50 17.50 17.70 17.70 617
Aug 30, 2024 18.50 18.50 18.50 18.50 18.50 989
Aug 29, 2024 17.05 19.70 17.05 19.70 19.70 1,582
Aug 28, 2024 17.30 19.90 17.30 19.90 19.90 2,920
Aug 27, 2024 18.00 19.95 18.00 18.00 18.00 2,138
Aug 26, 2024 18.65 19.50 17.45 18.00 18.00 969
Aug 23, 2024 20.60 20.60 18.10 18.65 18.65 9,676
Aug 22, 2024 17.60 20.70 17.60 20.70 20.70 546
Aug 21, 2024 17.60 17.60 17.60 17.60 17.60 135
Aug 20, 2024 17.90 18.10 17.90 18.10 18.10 1,194
Aug 19, 2024 18.35 19.85 17.70 18.10 18.10 3,724
Aug 16, 2024 19.95 19.95 18.25 18.60 18.60 348
Aug 15, 2024 18.15 19.95 18.15 19.95 19.95 200
Aug 14, 2024 17.25 20.00 17.25 20.00 20.00 2,523
Aug 13, 2024 17.50 19.00 16.60 19.00 19.00 4,713
Aug 12, 2024 18.75 18.75 17.30 18.70 18.70 106
Aug 9, 2024 16.60 18.80 16.60 18.75 18.75 284
Aug 8, 2024 18.90 18.90 16.55 17.10 17.10 168
Aug 7, 2024 17.25 19.15 17.25 18.90 18.90 3,200
Aug 6, 2024 18.00 19.50 18.00 19.35 19.35 2,241
Aug 5, 2024 19.85 19.85 17.20 17.95 17.95 3,029
Aug 2, 2024 17.05 19.95 17.05 19.90 19.90 4,683
Aug 1, 2024 22.50 22.50 19.30 20.60 20.60 6,891
Jul 31, 2024 19.60 22.60 19.60 22.50 22.50 341
Jul 30, 2024 21.00 21.80 20.60 21.80 21.80 4,001
Jul 29, 2024 23.90 23.90 20.80 23.00 23.00 555
Jul 26, 2024 24.70 24.70 23.90 23.90 23.90 696
Jul 25, 2024 19.30 20.50 19.30 20.50 20.50 634
Jul 24, 2024 21.10 21.10 20.50 21.00 21.00 412
Jul 23, 2024 20.10 21.10 20.00 21.10 21.10 621
Jul 22, 2024 22.50 22.50 20.30 20.70 20.70 2,879
Jul 19, 2024 20.30 21.90 20.30 21.90 21.90 440
Jul 18, 2024 21.60 21.90 20.30 21.90 21.90 824
Jul 17, 2024 20.60 21.60 20.60 21.60 21.60 567
Jul 16, 2024 21.60 22.70 20.60 21.40 21.40 1,371
Jul 15, 2024 23.10 23.10 21.10 21.60 21.60 3,510
Jul 12, 2024 22.10 24.90 20.10 23.10 23.10 2,003
Jul 11, 2024 22.10 22.10 22.10 22.10 22.10 122
Jul 10, 2024 22.70 22.70 21.30 22.00 22.00 3,193
Jul 9, 2024 24.30 24.70 22.60 22.70 22.70 4,148
Jul 8, 2024 25.00 25.00 24.30 24.30 24.30 1,909
Jul 5, 2024 25.40 25.40 24.20 25.00 25.00 258
Jul 4, 2024 26.00 26.90 24.30 25.40 25.40 1,853
Jul 3, 2024 24.70 24.80 24.30 24.30 24.30 338
Jul 2, 2024 24.50 26.90 24.50 24.70 24.70 440
Jul 1, 2024 26.20 26.20 24.20 24.50 24.50 898
Jun 28, 2024 26.80 26.90 24.00 26.20 26.20 411
Jun 27, 2024 24.10 24.40 24.10 24.40 24.40 311
Jun 26, 2024 24.70 24.70 24.10 24.10 24.10 2,287
Jun 25, 2024 24.40 26.60 24.40 24.70 24.70 802
Jun 24, 2024 26.90 27.00 24.00 26.80 26.80 1,616
Jun 20, 2024 27.30 27.50 25.30 26.90 26.90 1,759
Jun 19, 2024 27.40 27.50 26.60 27.30 27.30 1,815
Jun 18, 2024 26.60 27.50 24.70 26.00 26.00 1,854
Jun 17, 2024 26.00 26.00 22.80 24.70 24.70 1,165
Jun 14, 2024 23.40 26.40 23.40 26.00 26.00 2,798
Jun 13, 2024 24.00 26.90 21.70 23.50 23.50 1,072
Jun 12, 2024 24.30 24.30 23.30 24.20 24.20 4,956
Jun 11, 2024 24.30 25.40 24.30 25.40 25.40 286
Jun 10, 2024 25.00 25.40 24.30 24.70 24.70 1,258
Jun 7, 2024 25.00 25.00 25.00 25.00 25.00 2,840
Jun 5, 2024 25.50 25.50 24.50 25.00 25.00 2,999
Jun 4, 2024 24.20 25.40 23.00 24.80 24.80 10,137
Jun 3, 2024 24.10 25.20 23.00 24.50 24.50 1,002
May 31, 2024 24.90 24.90 22.40 24.40 24.40 4,160
May 30, 2024 23.20 23.70 22.30 22.50 22.50 1,124
May 29, 2024 24.90 24.90 22.40 23.70 23.70 5,129
May 28, 2024 25.90 25.90 22.00 24.90 24.90 829
May 27, 2024 22.10 22.20 21.00 21.50 21.50 211
May 24, 2024 21.40 22.10 20.30 22.10 22.10 887
May 23, 2024 21.50 21.90 19.10 21.90 21.90 1,015
May 22, 2024 21.20 22.00 21.00 21.50 21.50 390
May 21, 2024 20.80 21.90 20.80 21.20 21.20 2,701
May 20, 2024 20.00 20.90 18.00 20.60 20.60 1,787
May 17, 2024 16.50 18.00 16.50 18.00 18.00 1,491
May 16, 2024 16.70 16.70 15.55 16.50 16.50 4,501
May 15, 2024 16.40 18.00 16.20 16.70 16.70 3,263
May 14, 2024 15.15 17.00 15.15 15.90 15.90 1,007
May 13, 2024 15.30 16.95 14.05 16.95 16.95 1,598
May 10, 2024 16.45 16.50 16.45 16.50 16.50 1,069
May 8, 2024 16.00 16.50 16.00 16.50 16.50 155
May 7, 2024 15.45 16.95 15.15 16.00 16.00 533
May 6, 2024 15.95 15.95 14.80 15.40 15.40 2,549
May 3, 2024 15.55 16.00 15.55 15.95 15.95 1,497
May 2, 2024 14.60 15.80 14.60 15.80 15.80 3,951
Apr 30, 2024 14.65 15.95 14.65 14.70 14.70 2,972
Apr 29, 2024 14.15 15.00 13.10 15.00 15.00 3,771
Apr 26, 2024 14.15 14.15 14.15 14.15 14.15 35
Apr 25, 2024 14.95 14.95 14.05 14.80 14.80 712
Apr 24, 2024 14.05 14.90 14.05 14.70 14.70 3,825
Apr 23, 2024 14.00 14.45 14.00 14.45 14.45 3,398
Apr 22, 2024 14.05 14.30 13.70 14.30 14.30 2,271
Apr 19, 2024 15.20 15.20 14.20 14.20 14.20 890
Apr 18, 2024 15.20 15.20 15.20 15.20 15.20 -
Apr 17, 2024 15.85 16.65 15.15 15.20 15.20 5,112
Apr 16, 2024 15.90 15.95 15.00 15.95 15.95 3,206
Apr 15, 2024 15.60 16.00 14.65 14.70 14.70 1,299
Apr 12, 2024 15.30 15.60 15.30 15.60 15.60 868
Apr 11, 2024 15.10 15.35 15.10 15.30 15.30 581
Apr 10, 2024 15.15 18.65 15.15 15.20 15.20 489
Apr 9, 2024 15.35 15.55 15.35 15.55 15.55 9,015
Apr 8, 2024 16.35 16.80 14.25 16.45 16.45 875
Apr 5, 2024 14.35 16.35 14.35 16.35 16.35 7,929
Apr 4, 2024 13.50 15.10 13.50 14.35 14.35 5,746
Apr 3, 2024 13.50 13.50 13.40 13.50 13.50 1,113
Apr 2, 2024 14.30 14.30 13.00 13.50 13.50 7,500
Mar 28, 2024 15.20 15.20 14.30 14.30 14.30 3,494
Mar 27, 2024 14.20 15.45 14.20 15.20 15.20 5,203
Mar 26, 2024 13.75 14.20 13.50 14.20 14.20 5,511
Mar 25, 2024 14.85 15.00 13.75 13.75 13.75 119
Mar 22, 2024 13.80 14.85 13.80 14.85 14.85 1,927
Mar 21, 2024 13.80 13.80 13.80 13.80 13.80 179
Mar 20, 2024 13.85 13.85 13.85 13.85 13.85 125
Mar 19, 2024 13.80 14.90 13.80 13.85 13.85 6,765
Mar 18, 2024 13.70 14.00 13.70 13.80 13.80 883
Mar 15, 2024 12.75 13.50 12.75 13.40 13.40 2,183
Mar 14, 2024 12.75 13.50 12.75 13.50 13.50 1,513
Mar 13, 2024 13.50 13.50 13.40 13.50 13.50 3,137
Mar 12, 2024 13.05 13.50 13.05 13.50 13.50 2,314
Mar 11, 2024 13.35 13.70 13.35 13.50 13.50 1,897
Mar 8, 2024 13.30 13.50 13.30 13.50 13.50 2,560
Mar 7, 2024 12.70 13.60 12.70 13.30 13.30 6,042
Mar 6, 2024 12.65 12.70 12.55 12.70 12.70 1,537
Mar 5, 2024 12.00 13.40 12.00 12.65 12.65 6,337
Mar 4, 2024 13.25 13.25 12.05 12.95 12.95 2,467
Mar 1, 2024 13.55 13.55 13.25 13.25 13.25 1,285
Feb 29, 2024 13.15 14.00 13.15 13.55 13.55 1,297
Feb 28, 2024 13.80 13.90 13.60 13.90 13.90 2,001
Feb 27, 2024 13.60 13.80 13.60 13.60 13.60 1,896
Feb 26, 2024 13.00 13.75 13.00 13.60 13.60 3,779
Feb 23, 2024 13.80 13.80 13.00 13.75 13.75 20,720
Feb 22, 2024 13.50 14.05 13.25 13.80 13.80 27,488
Feb 21, 2024 13.60 15.00 13.20 15.00 15.00 5,832
Feb 20, 2024 13.05 13.60 13.05 13.60 13.60 1,154
Feb 19, 2024 12.85 13.45 12.85 13.20 13.20 5,555
Feb 16, 2024 13.90 13.90 13.20 13.50 13.50 3,449
Feb 15, 2024 14.00 14.00 13.55 13.95 13.95 5,190
Feb 14, 2024 13.75 14.50 13.75 14.40 14.40 2,562
Feb 13, 2024 15.95 15.95 14.50 14.50 14.50 3,197
Feb 12, 2024 14.05 15.75 14.05 15.75 15.75 3,066
Feb 9, 2024 14.15 14.85 14.05 14.55 14.55 1,115
Feb 8, 2024 14.00 14.80 14.00 14.15 14.15 1,431
Feb 7, 2024 13.20 14.80 13.20 14.80 14.80 1,191
Feb 6, 2024 14.35 14.55 13.50 14.25 14.25 2,725
Feb 5, 2024 16.50 16.50 14.55 14.55 14.55 1,132
Feb 2, 2024 15.00 15.00 14.90 14.95 14.95 931
Feb 1, 2024 15.50 15.50 15.50 15.50 15.50 -
Jan 31, 2024 14.85 15.50 13.60 15.50 15.50 3,760
Jan 30, 2024 15.00 15.35 15.00 15.00 15.00 557
Jan 29, 2024 15.05 15.40 14.35 15.00 15.00 93
Jan 26, 2024 16.00 16.00 14.75 15.05 15.05 5,696
Jan 25, 2024 14.10 15.00 14.10 15.00 15.00 9,484
Jan 24, 2024 13.95 14.10 13.95 14.10 14.10 382
Jan 23, 2024 14.75 14.75 14.30 14.30 14.30 254
Jan 22, 2024 15.50 15.50 14.55 14.75 14.75 563
Jan 19, 2024 15.55 15.55 14.60 15.50 15.50 1,298
Jan 18, 2024 14.80 14.80 14.30 14.30 14.30 595
Jan 17, 2024 14.10 15.50 14.10 14.95 14.95 487
Jan 16, 2024 14.70 14.70 14.00 14.10 14.10 774
Jan 15, 2024 14.10 14.70 13.95 14.70 14.70 2,334
Jan 12, 2024 14.75 14.75 14.05 14.70 14.70 105
Jan 11, 2024 14.25 15.00 14.25 14.75 14.75 3,365
Jan 10, 2024 13.00 15.00 13.00 15.00 15.00 3,673
Jan 9, 2024 13.40 13.95 13.40 13.95 13.95 7,579
Jan 8, 2024 14.05 14.20 13.00 13.90 13.90 4,248
Jan 5, 2024 13.80 14.60 13.60 14.25 14.25 1,163
Jan 4, 2024 13.45 14.25 13.30 13.80 13.80 4,424
Jan 3, 2024 13.15 13.75 13.15 13.45 13.45 876
Jan 2, 2024 13.25 14.60 13.25 13.80 13.80 10,326
Dec 29, 2023 13.70 14.40 13.70 13.95 13.95 1,172
Dec 28, 2023 13.80 14.25 13.80 13.95 13.95 3,264
Dec 27, 2023 14.20 14.75 13.80 14.30 14.30 2,565
Dec 22, 2023 13.30 14.20 13.30 14.20 14.20 1,758
Dec 21, 2023 13.65 13.95 13.65 13.95 13.95 535
Dec 20, 2023 13.90 13.90 13.25 13.65 13.65 322
Dec 19, 2023 13.95 14.30 13.95 13.95 13.95 813
Dec 18, 2023 13.75 14.95 13.00 13.95 13.95 20,086
Dec 15, 2023 14.45 14.45 13.40 13.95 13.95 1,456
Dec 14, 2023 14.75 14.75 12.30 14.55 14.55 1,858
Dec 13, 2023 13.85 14.10 13.50 13.50 13.50 3,633
Dec 12, 2023 14.25 14.25 13.55 14.10 14.10 504
Dec 11, 2023 14.75 15.25 14.05 14.25 14.25 1,820
Dec 8, 2023 15.10 15.30 14.10 15.30 15.30 1,501
Dec 7, 2023 14.05 15.10 14.05 15.10 15.10 19
Dec 6, 2023 14.60 15.45 13.75 14.30 14.30 559
Dec 5, 2023 14.50 15.15 14.00 15.15 15.15 1,009
Dec 4, 2023 14.50 14.50 14.50 14.50 14.50 236
Dec 1, 2023 13.65 14.85 13.65 14.50 14.50 3,778
Nov 30, 2023 14.15 14.15 13.65 13.90 13.90 513
Nov 29, 2023 14.45 14.50 13.70 14.15 14.15 1,041
Nov 28, 2023 15.05 15.10 13.70 15.05 15.05 630
Nov 27, 2023 16.20 16.20 15.20 16.20 16.20 1,804
Nov 24, 2023 16.45 16.45 16.45 16.45 16.45 691
Nov 23, 2023 15.00 17.30 15.00 16.00 16.00 607
Nov 22, 2023 16.35 17.95 14.55 17.90 17.90 1,000
Nov 21, 2023 13.80 16.35 13.70 16.35 16.35 2,206
Nov 20, 2023 13.75 13.75 13.35 13.55 13.55 1,881
Nov 17, 2023 13.85 13.85 12.90 13.30 13.30 437
Nov 16, 2023 13.00 13.90 13.00 13.90 13.90 765
Nov 15, 2023 12.70 12.85 12.25 12.70 12.70 7,664
Nov 14, 2023 12.70 12.70 12.70 12.70 12.70 -
Nov 13, 2023 13.00 13.25 12.55 12.70 12.70 1,232
Nov 10, 2023 12.50 13.55 12.50 13.00 13.00 710
Nov 9, 2023 12.70 13.75 12.70 13.45 13.45 1,241
Nov 8, 2023 12.95 13.45 12.65 13.45 13.45 1,418
Nov 7, 2023 12.30 13.10 12.30 13.10 13.10 103
Nov 6, 2023 13.30 13.30 12.65 12.80 12.80 413
Nov 3, 2023 13.15 13.30 13.15 13.30 13.30 59
Nov 2, 2023 12.70 13.50 12.70 13.40 13.40 3,977
Nov 1, 2023 12.80 12.80 12.80 12.80 12.80 92
Oct 31, 2023 12.55 13.00 12.55 12.80 12.80 1,782