Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Goodbye Kansas Group AB N (3MB.F)

Compare
0.3700
-0.0260
(-6.57%)
At close: February 21 at 8:04:46 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.37000.37000.37000.37000.3700-
Feb 20, 20250.37000.39600.37000.39600.3960500
Feb 19, 20250.35400.35400.35400.35400.3540-
Feb 18, 20250.37600.37600.37600.37600.3760-
Feb 17, 20250.34800.34800.34800.34800.3480-
Feb 14, 20250.31800.31800.31800.31800.3180-
Feb 13, 20250.35000.35000.35000.35000.3500-
Feb 12, 20250.31200.31200.31200.31200.3120-
Feb 11, 20250.22000.22000.22000.22000.2200-
Feb 10, 20250.22800.22800.22800.22800.2280-
Feb 7, 20250.18000.18000.18000.18000.1800-
Feb 6, 20250.17400.17400.17400.17400.1740-
Feb 5, 20250.17000.17000.17000.17000.1700-
Feb 4, 20250.16900.16900.16900.16900.1690-
Feb 3, 20250.16000.16000.16000.16000.1600-
Jan 31, 20250.17100.17100.17100.17100.1710-
Jan 30, 20250.17400.17400.17400.17400.1740-
Jan 29, 20250.17200.17200.17200.17200.1720-
Jan 28, 20250.17300.17300.17300.17300.1730-
Jan 27, 20250.17100.17100.17100.17100.1710-
Jan 24, 20250.16800.16800.16800.16800.1680-
Jan 23, 20250.17200.17200.17200.17200.1720-
Jan 22, 20250.17200.17200.17200.17200.1720-
Jan 21, 20250.15400.15400.15400.15400.1540-
Jan 20, 20250.13600.13600.13600.13600.1360-
Jan 17, 20250.13600.13600.13600.13600.1360-
Jan 16, 20250.13600.13600.13600.13600.1360-
Jan 15, 20250.13000.13000.13000.13000.1300-
Jan 14, 20250.13200.13200.13200.13200.1320-
Jan 13, 20250.12200.12200.12200.12200.1220-
Jan 10, 20250.11400.11400.11400.11400.1140-
Jan 9, 20250.11200.11200.11200.11200.1120-
Jan 8, 20250.11200.11200.11200.11200.1120-
Jan 7, 20250.11100.11100.11100.11100.1110-
Jan 6, 20250.11100.11100.11100.11100.1110-
Jan 3, 20250.11100.11100.11100.11100.1110-
Jan 2, 20250.11000.11000.11000.11000.1100-
Dec 30, 20240.10800.10800.10800.10800.1080-
Dec 27, 20240.11200.11200.11200.11200.1120-
Dec 23, 20240.11200.11200.11200.11200.1120-
Dec 20, 20240.11300.11300.11300.11300.1130-
Dec 19, 20240.10900.10900.10900.10900.1090-
Dec 18, 20240.11100.11100.11100.11100.1110-
Dec 17, 20240.11100.11100.11100.11100.1110-
Dec 16, 20240.11200.11200.11200.11200.1120-
Dec 13, 20240.12000.12000.12000.12000.1200-
Dec 12, 20240.11000.11000.11000.11000.1100-
Dec 11, 20240.10800.10800.10800.10800.1080-
Dec 10, 20240.11000.11000.11000.11000.1100-
Dec 9, 20240.09900.09900.09900.09900.0990-
Dec 6, 20240.10500.10500.10500.10500.1050-
Dec 5, 20240.10500.10500.10500.10500.1050-
Dec 4, 20240.09900.09900.09900.09900.0990-
Dec 3, 20240.10300.10300.10300.10300.1030-
Dec 2, 20240.10300.10300.10300.10300.1030-
Nov 29, 20240.10400.10400.10400.10400.1040-
Nov 28, 20240.10300.10300.10300.10300.1030-
Nov 27, 20240.09800.09800.09800.09800.0980-
Nov 26, 20240.09950.09950.09950.09950.0995-
Nov 25, 20240.09950.09950.09950.09950.0995-
Nov 22, 20240.10300.10300.10300.10300.1030-
Nov 21, 20240.10300.10300.10300.10300.1030-
Nov 20, 20240.10400.10400.10400.10400.1040-
Nov 19, 20240.09800.09800.09800.09800.0980-
Nov 18, 20240.10700.10700.10700.10700.1070-
Nov 15, 20240.11000.11000.11000.11000.1100-
Nov 14, 20240.11000.11000.11000.11000.1100-
Nov 13, 20240.10600.10600.10600.10600.1060-
Nov 12, 20240.10700.10700.10700.10700.1070-
Nov 11, 20240.11100.11100.11100.11100.1110-
Nov 8, 20240.12000.12000.12000.12000.1200-
Nov 7, 20240.12100.12100.12100.12100.1210-
Nov 6, 20240.12600.12600.12600.12600.1260-
Nov 5, 20240.13800.13800.13800.13800.1380-
Nov 4, 20240.12000.12000.12000.12000.1200-
Nov 1, 20240.11900.11900.11900.11900.1190-
Oct 31, 20240.09900.09900.09900.09900.0990-
Oct 30, 20240.10100.10100.10100.10100.1010-
Oct 29, 20240.10100.10100.10100.10100.1010-
Oct 28, 20240.09700.09700.09700.09700.0970-
Oct 25, 20240.11200.11200.11200.11200.1120-
Oct 24, 20240.11800.11800.11800.11800.1180-
Oct 23, 20240.11700.11700.11700.11700.1170-
Oct 22, 20240.11400.11400.11400.11400.1140-
Oct 21, 20240.11900.11900.11900.11900.1190-
Oct 18, 20240.12200.12200.12200.12200.1220-
Oct 17, 20240.12300.12300.12300.12300.1230-
Oct 16, 20240.11300.11300.11300.11300.1130-
Oct 15, 20240.11600.11600.11600.11600.1160-
Oct 14, 20240.11300.11300.11300.11300.1130-
Oct 11, 20240.10900.10900.10900.10900.1090-
Oct 10, 20240.11400.11400.11400.11400.1140-
Oct 9, 20240.10400.10400.10400.10400.1040-
Oct 8, 20240.10900.10900.10900.10900.1090-
Oct 7, 20240.10800.10800.10800.10800.1080-
Oct 4, 20240.11300.11300.11300.11300.1130-
Oct 3, 20240.11900.11900.11900.11900.1190-
Oct 2, 20240.10800.10800.10800.10800.1080-
Oct 1, 20240.09800.09800.09800.09800.0980-
Sep 30, 20240.08600.08600.08600.08600.0860-
Sep 27, 20240.08400.08400.08400.08400.0840-
Sep 26, 20240.08350.08350.08350.08350.0835-
Sep 25, 20240.07800.07800.07800.07800.0780-
Sep 24, 20240.08100.08100.08100.08100.0810-
Sep 23, 20240.08400.08400.08400.08400.0840-
Sep 20, 20240.07550.07550.07550.07550.0755-
Sep 19, 20240.07200.07200.07200.07200.0720-
Sep 18, 20240.07800.07800.07800.07800.0780-
Sep 17, 20240.08950.08950.08950.08950.0895-
Sep 16, 20240.08650.08650.08650.08650.0865-
Sep 13, 20240.06950.06950.06950.06950.0695-
Sep 12, 20240.06350.06350.06350.06350.0635-
Sep 11, 20240.06250.06250.06250.06250.0625-
Sep 10, 20240.05700.05700.05700.05700.0570-
Sep 9, 20240.05650.05650.05650.05650.0565-
Sep 6, 20240.05600.05600.05600.05600.0560-
Sep 5, 20240.05250.05250.05250.05250.0525-
Sep 4, 20240.05350.05350.05350.05350.0535-
Sep 3, 20240.05150.05150.05150.05150.0515-
Sep 2, 20240.05200.05200.05200.05200.0520-
Aug 30, 20240.04950.04950.04950.04950.0495-
Aug 29, 20240.05150.05150.05150.05150.0515-
Aug 28, 20240.05350.05350.05350.05350.0535-
Aug 27, 20240.05400.05400.05400.05400.0540-
Aug 26, 20240.05200.05950.05200.05950.05955,000
Aug 23, 20240.05500.05500.05500.05500.0550-
Aug 22, 20240.05750.05750.05750.05750.0575-
Aug 21, 20240.04850.07250.04850.07250.07251,250
Aug 20, 20240.04650.04650.04650.04650.0465-
Aug 19, 20240.04900.04900.04900.04900.0490-
Aug 16, 20240.04900.04900.04900.04900.0490-
Aug 15, 20240.04850.04850.04850.04850.0485-
Aug 14, 20240.05150.05150.05150.05150.0515-
Aug 13, 20240.05200.05200.05200.05200.0520-
Aug 12, 20240.05350.05350.05350.05350.0535-
Aug 9, 20240.04700.04700.04700.04700.0470-
Aug 8, 20240.05150.05150.05150.05150.0515-
Aug 7, 20240.04700.04700.04700.04700.0470-
Aug 6, 20240.03600.03600.03600.03600.0360-
Aug 5, 20240.05500.05500.05500.05500.0550750
Aug 2, 20240.04800.04800.04800.04800.0480-
Aug 1, 20240.06600.07150.06600.07150.07152,000
Jul 31, 20240.08300.08300.08300.08300.0830-
Jul 30, 20240.02550.10600.02550.10600.106022,500
Jul 29, 20240.02550.02550.02550.02550.0255-
Jul 26, 20240.02650.02650.02650.02650.0265-
Jul 25, 20240.02600.02600.02600.02600.0260-
Jul 24, 20240.02550.02550.02550.02550.0255-
Jul 23, 20240.02550.02550.02550.02550.0255-
Jul 22, 20240.02350.02350.02350.02350.0235-
Jul 19, 20240.02550.02550.02550.02550.0255-
Jul 18, 20240.02350.03500.02350.03500.035010,000
Jul 17, 20240.02600.02600.02600.02600.0260-
Jul 16, 20240.02600.02600.02600.02600.0260-
Jul 15, 20240.02150.02150.02150.02150.0215-
Jul 12, 20240.02500.02500.02500.02500.0250-
Jul 11, 20240.02450.02450.02450.02450.0245-
Jul 10, 20240.02600.02600.02600.02600.0260-
Jul 9, 20240.02700.02700.02700.02700.0270-
Jul 8, 20240.02550.02550.02550.02550.0255-
Jul 5, 20240.02500.02500.02500.02500.0250-
Jul 4, 20240.02750.02750.02750.02750.0275-
Jul 3, 20240.02500.02500.02500.02500.0250-
Jul 2, 20240.02400.02400.02400.02400.0240-
Jul 1, 20240.02200.02200.02200.02200.0220-
Jun 28, 20240.02350.02350.02350.02350.0235-
Jun 27, 20240.02400.02400.02400.02400.0240-
Jun 26, 20240.02750.02750.02750.02750.0275-
Jun 25, 20240.02500.02500.02500.02500.0250-
Jun 24, 20240.02500.02500.02500.02500.0250-
Jun 21, 20240.02500.02500.02500.02500.0250-
Jun 20, 20240.03250.03250.03250.03250.0325-
Jun 19, 20240.03500.03500.03500.03500.0350-
Jun 18, 20240.03800.03800.03800.03800.0380-
Jun 17, 20240.04250.04250.04250.04250.0425-
Jun 14, 20240.04150.04150.04150.04150.0415-
Jun 13, 20240.02700.02700.02700.02700.0270-
Jun 12, 20240.02950.05300.02950.05300.05305,000
Jun 11, 20240.04750.04750.04750.04750.0475-
Jun 10, 20240.05200.05200.05200.05200.0520-
Jun 7, 20240.05250.05250.05250.05250.0525-
Jun 6, 20240.05250.05250.05250.05250.0525-
Jun 5, 20240.05950.05950.05950.05950.0595-
Jun 4, 20240.06350.06350.06350.06350.0635-
Jun 3, 20240.06100.06100.06100.06100.0610-
May 31, 20240.06250.06250.06250.06250.0625-
May 30, 20240.06550.06550.06550.06550.0655-
May 29, 20240.07050.07050.07050.07050.0705-
May 28, 20240.08200.08200.08200.08200.0820-
May 27, 20240.09050.09050.09050.09050.0905-
May 24, 20240.09800.09800.09800.09800.0980-
May 23, 20240.10200.10200.10200.10200.1020-
May 22, 20240.09700.09700.09700.09700.0970-
May 21, 20240.10000.10000.10000.10000.1000-
May 20, 20240.09700.09700.09700.09700.0970-
May 17, 20240.09800.09800.09800.09800.0980-
May 16, 20240.09550.09550.09550.09550.0955-
May 15, 20240.09600.09600.09600.09600.0960-
May 14, 20240.09350.09350.09350.09350.0935-
May 13, 20240.10000.10000.10000.10000.1000-
May 10, 20240.09350.09350.09350.09350.0935-
May 9, 20240.09350.09350.09350.09350.0935-
May 8, 20240.08800.08800.08800.08800.0880-
May 7, 20240.08750.10900.08750.10900.1090100
May 6, 20240.09050.09050.09050.09050.0905-
May 3, 20240.09900.09900.09900.09900.0990-
May 2, 20240.09450.12300.09450.12300.1230100
Apr 30, 20240.09200.09200.09200.09200.0920-
Apr 29, 20240.09350.09350.09350.09350.0935-
Apr 26, 20240.09150.09150.09150.09150.0915-
Apr 25, 20240.08100.08100.08100.08100.0810-
Apr 24, 20240.11100.12500.10900.10900.10905,000
Apr 23, 20240.10800.10800.10800.10800.1080-
Apr 22, 20240.11800.11800.11800.11800.1180-
Apr 19, 20240.11000.11000.11000.11000.1100-
Apr 18, 20240.11100.11100.11100.11100.1110-
Apr 17, 20240.11600.11600.11600.11600.1160-
Apr 16, 20240.12000.12000.12000.12000.1200-
Apr 15, 20240.12900.12900.12900.12900.1290-
Apr 12, 20240.11400.11400.11400.11400.1140-
Apr 11, 20240.11500.11500.11500.11500.1150-
Apr 10, 20240.11760.11760.11760.11760.1176-
Apr 9, 20240.10880.10880.10880.10880.1088-
Apr 8, 20240.11320.11320.11320.11320.1132-
Apr 5, 20240.11880.11880.11880.11880.1188-
Apr 4, 20240.11080.11080.11080.11080.1108-
Apr 3, 20240.11200.11200.11200.11200.1120-
Apr 2, 20240.11240.11240.11240.11240.1124-
Mar 28, 20240.11220.11220.11220.11220.1122-
Mar 27, 20240.11560.11560.11560.11560.1156-
Mar 26, 20240.12020.12020.12020.12020.1202-
Mar 25, 20240.11400.11400.11400.11400.1140-
Mar 22, 20240.11340.11340.11340.11340.1134-
Mar 21, 20240.11280.11280.11280.11280.1128-
Mar 20, 20240.12660.12660.11400.11400.11403,000
Mar 19, 20240.12640.12640.12640.12640.1264-
Mar 18, 20240.15460.15460.15460.15460.1546-
Mar 15, 20240.17720.17720.17720.17720.1772-
Mar 14, 20240.09780.09780.09780.09780.0978-
Mar 13, 20240.10700.10700.10700.10700.1070-
Mar 12, 20240.10700.10700.10700.10700.1070-
Mar 11, 20240.09820.09820.09820.09820.0982-
Mar 8, 20240.09190.09190.09190.09190.0919-
Mar 7, 20240.07630.07630.07630.07630.0763-
Mar 6, 20240.09380.09520.09380.09520.09521,000
Mar 5, 20240.09740.09740.09740.09740.0974-
Mar 4, 20240.08290.10760.08290.10760.10762,700
Mar 1, 20240.07710.07710.07710.07710.0771-
Feb 29, 2024 1:100 Stock Splits
Feb 29, 20240.07150.07150.07150.07150.0715-
Feb 28, 20240.01000.01000.01000.01000.0100-
Feb 27, 20240.01000.08000.01000.08000.0800300
Feb 26, 20240.01000.01000.01000.01000.0100-
Feb 23, 20240.01000.01000.01000.01000.0100-
Feb 22, 20240.01000.01000.01000.01000.0100-
Feb 21, 20240.01000.01000.01000.01000.0100-

Related Tickers

0MNQ.IL Cyfrowy Polsat S.A.
25.10
0.00%
 
HDUP HeadsUp Entertainment International Inc.
0.0055
0.00%
 
J5A.HM Warner Bros.Discovery Inc
10.60
+2.04%
 
241840.KQ ASTORY Co.,Ltd
9,470.00
+1.18%
 
MUF.SG Manchester United PLC
13.74
-1.47%
 
KPSN.BE Kinepolis Group NV
35.65
-1.93%
 
CSSEQ Chicken Soup for the Soul Entertainment, Inc.
0.0001
0.00%
 
CITY.MC Club De Futbol Intercity Sad
0.1610
+3.87%
 
NWS.AX News Corporation
51.40
-6.46%
 
UNVGY Universal Music Group N.V.
14.52
-0.55%