Stockholm - Free Realtime Quote SEK

Goodbye Kansas Group AB (publ) (GBK.ST)

Compare
2.9000
-0.3200
(-9.94%)
As of 4:17:10 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.22003.22002.80002.90002.9000104,042
Apr 3, 20253.30003.32003.10003.22003.220076,796
Apr 2, 20253.40003.46003.22003.36003.360051,066
Apr 1, 20253.24003.64003.24003.40003.400049,496
Mar 31, 20253.32003.32003.10003.24003.240034,757
Mar 28, 20253.10003.48002.94003.34003.3400112,088
Mar 27, 20253.52003.68002.56003.08003.0800470,071
Mar 26, 20253.56003.90003.38003.50003.5000346,557
Mar 25, 20254.12004.12003.40003.60003.6000455,193
Mar 24, 20254.82004.90004.16004.28004.2800135,835
Mar 21, 20254.88004.98004.52004.80004.800069,233
Mar 20, 20255.00005.00004.68004.88004.880083,758
Mar 19, 20254.96005.25004.78005.00005.000093,477
Mar 18, 20254.90005.00004.76004.96004.960062,484
Mar 17, 20255.05005.15004.78004.90004.9000175,681
Mar 14, 20254.98005.15004.82005.05005.0500102,069
Mar 13, 20255.00005.15004.78004.92004.920079,498
Mar 12, 20254.80005.20004.66005.00005.0000171,087
Mar 11, 20255.10005.35004.14004.86004.8600298,415
Mar 10, 20255.20005.75004.56005.10005.1000345,032
Mar 7, 20254.06006.45003.86005.20005.2000788,089
Mar 6, 20253.94004.08003.62004.06004.0600153,202
Mar 5, 20254.04004.80003.44003.80003.8000621,237
Mar 4, 20253.66004.04003.16003.96003.9600133,437
Mar 3, 20253.76003.76003.48003.72003.720088,802
Feb 28, 20253.78003.82003.00003.80003.8000252,648
Feb 27, 20254.00004.00003.70003.78003.780095,464
Feb 26, 20254.08004.08003.84004.02004.020053,001
Feb 25, 20254.12004.18003.78004.04004.040072,868
Feb 24, 20254.18004.28003.66004.12004.120092,871
Feb 21, 20254.38004.38003.84004.06004.0600156,957
Feb 20, 20254.30004.46004.12004.24004.2400164,023
Feb 19, 20254.02004.38003.66004.30004.3000278,506
Feb 18, 20254.48004.68003.80004.04004.0400271,172
Feb 17, 20254.16004.70004.16004.42004.4200485,849
Feb 14, 20253.64004.20003.40004.08004.0800241,502
Feb 13, 20254.16004.70003.52003.78003.7800599,844
Feb 12, 20253.90004.44003.46004.14004.1400732,940
Feb 11, 20252.60003.80002.34003.80003.8000897,170
Feb 10, 20252.76002.80002.24002.60002.6000292,172
Feb 7, 20252.60003.00002.18002.64002.64001,396,708
Feb 6, 20252.20002.20002.14002.16002.1600198,948
Feb 5, 20252.16002.16002.04002.12002.120077,403
Feb 4, 20252.12002.18002.02002.14002.1400160,555
Feb 3, 20252.04002.16002.04002.10002.100038,628
Jan 31, 20252.14002.16001.99002.02002.020084,030
Jan 30, 20252.16002.18002.02002.08002.080075,881
Jan 29, 20252.14002.18002.08002.18002.180018,110
Jan 28, 20252.16002.26002.08002.14002.140073,416
Jan 27, 20252.14002.20002.10002.12002.120090,054
Jan 24, 20252.08002.18002.08002.14002.140066,312
Jan 23, 20252.14002.18002.04002.08002.080036,384
Jan 22, 20252.16002.16002.06002.14002.140080,626
Jan 21, 20252.20002.50002.00002.08002.0800215,796
Jan 20, 20251.80002.50001.76001.90001.9000411,173
Jan 17, 20251.72001.72001.68001.72001.720033,577
Jan 16, 20251.72001.72001.65001.72001.720025,964
Jan 15, 20251.65001.72001.65001.71001.710037,781
Jan 14, 20251.70001.70001.52001.63001.630013,747
Jan 13, 20251.71001.72001.58001.70001.700057,194
Jan 10, 20251.45001.79001.43001.58001.580023,496
Jan 9, 20251.43001.47001.43001.47001.470015,901
Jan 8, 20251.47001.47001.38001.40001.40004,913
Jan 7, 20251.45001.47001.33001.47001.4700126,609
Jan 3, 20251.39001.47001.33001.45001.450023,905
Jan 2, 20251.44001.44001.14001.44001.440011,490
Dec 30, 20241.47001.47001.38001.45001.450033,906
Dec 27, 20241.40001.47001.40001.47001.470017,101
Dec 23, 20241.46001.46001.09001.45001.450051,076
Dec 20, 20241.45001.47001.42001.47001.470048,037
Dec 19, 20241.40001.46001.40001.45001.450039,356
Dec 18, 20241.40001.45001.35001.44001.440015,365
Dec 17, 20241.30001.46001.30001.45001.45006,550
Dec 16, 20241.42001.44001.39001.39001.39006,401
Dec 13, 20241.42001.47001.42001.42001.420042,434
Dec 12, 20241.40001.43001.34001.42001.42004,396
Dec 11, 20241.38001.45001.33001.43001.430086,078
Dec 10, 20241.38001.44001.37001.37001.370072,762
Dec 9, 20241.28001.45001.28001.45001.450076,542
Dec 6, 20241.33001.33001.28001.30001.300045,364
Dec 5, 20241.32001.41001.28001.33001.330023,355
Dec 4, 20241.31001.37001.30001.35001.350025,123
Dec 3, 20241.37001.37001.22001.30001.300091,701
Dec 2, 20241.30001.37001.20001.37001.370029,222
Nov 29, 20241.38001.38001.30001.37001.370029,756
Nov 28, 20241.30001.31001.07001.31001.310051,637
Nov 27, 20241.30001.39001.12001.39001.390031,065
Nov 26, 20241.34001.40001.25001.34001.3400155,475
Nov 25, 20241.38001.38001.21001.34001.340025,457
Nov 22, 20241.42001.42001.26001.39001.39001,840
Nov 21, 20241.43001.43001.23001.38001.380017,631
Nov 20, 20241.44001.44001.21001.38001.380033,122
Nov 19, 20241.30001.40001.30001.40001.400087,071
Nov 18, 20241.36001.45001.25001.30001.300021,818
Nov 15, 20241.47001.47001.30001.41001.410071,422
Nov 14, 20241.49001.49001.39001.48001.480032,290
Nov 13, 20241.34001.51001.34001.49001.4900105,553
Nov 12, 20241.37001.46001.30001.41001.4100108,288
Nov 11, 20241.40001.48001.31001.42001.4200136,212
Nov 8, 20241.45001.63001.35001.48001.4800145,130
Nov 7, 20241.67001.72001.42001.64001.640083,088
Nov 6, 20241.76001.76001.45001.66001.660065,475
Nov 5, 20241.83001.83001.51001.75001.7500132,937
Nov 4, 20241.80001.89001.66001.84001.840098,179
Nov 1, 20241.48001.58001.41001.57001.570046,032
Oct 31, 20241.48001.88001.45001.58001.5800561,245
Oct 30, 20241.27001.40001.22001.34001.340033,208
Oct 29, 20241.40001.43001.26001.27001.270044,930
Oct 28, 20241.27001.46001.12001.40001.4000121,685
Oct 25, 20241.45001.49001.26001.27001.2700193,189
Oct 24, 20241.53001.53001.39001.46001.4600123,392
Oct 23, 20241.50001.53001.45001.45001.450022,879
Oct 22, 20241.50001.50001.45001.50001.500028,965
Oct 21, 20241.53001.53001.40001.45001.450041,636
Oct 18, 20241.55001.60001.50001.56001.560029,778
Oct 17, 20241.60001.60001.50001.55001.550017,411
Oct 16, 20241.46002.16001.46001.59001.5900130,352
Oct 15, 20241.46001.47001.40001.46001.460025,389
Oct 14, 20241.44001.55001.39001.45001.450071,832
Oct 11, 20241.44001.45001.37001.44001.44008,918
Oct 10, 20241.44001.44001.31001.42001.420010,555
Oct 9, 20241.34001.42001.30001.42001.420060,132
Oct 8, 20241.46001.46001.30001.34001.3400118,272
Oct 7, 20241.39001.44001.33001.43001.430069,056
Oct 4, 20241.47001.47001.33001.39001.390075,527
Oct 3, 20241.48001.48001.34001.44001.4400104,660
Oct 2, 20241.41001.49001.07001.49001.4900267,549
Oct 1, 20241.44001.47001.31001.39001.3900271,651
Sep 30, 20241.20001.47001.20001.29001.2900616,447
Sep 27, 20241.19001.19001.05001.16001.160082,647
Sep 26, 20241.05001.18001.00001.14001.140059,361
Sep 25, 20241.05001.05001.00001.05001.050023,845
Sep 24, 20241.02001.06000.96501.05001.050025,648
Sep 23, 20241.12001.21000.96001.02001.020081,743
Sep 20, 20241.05001.27000.93501.12001.120029,184
Sep 19, 20241.08001.11000.95501.06001.060057,126
Sep 18, 20241.05001.12000.95501.02001.0200132,129
Sep 17, 20241.19001.20000.96501.05001.0500298,056
Sep 16, 20241.09001.22001.01001.19001.1900279,066
Sep 13, 20240.97501.19000.91001.09001.0900175,406
Sep 12, 20240.86500.93500.86500.93500.935042,680
Sep 11, 20240.87000.87000.80500.86500.865051,346
Sep 10, 20240.80000.89000.77000.86500.8650425,277
Sep 9, 20240.79000.84500.76500.76500.765086,280
Sep 6, 20240.77000.78500.76000.78500.785047,135
Sep 5, 20240.74500.77500.70500.75000.750067,047
Sep 4, 20240.73500.80000.70000.70000.7000184,801
Sep 3, 20240.76000.76000.69500.74000.740040,090
Sep 2, 20240.73000.79000.68500.76000.760021,798
Aug 30, 20240.70000.75500.67500.73000.730057,729
Aug 29, 20240.73500.73500.68000.70000.700039,237
Aug 28, 20240.66000.74500.66000.73000.730089,680
Aug 27, 20240.76500.76500.70000.73000.730012,457
Aug 26, 20240.74500.77000.70500.73500.7350129,125
Aug 23, 20240.80000.80000.60500.74500.7450289,992
Aug 22, 20240.81500.98500.69500.75000.7500834,867
Aug 21, 20240.92001.10000.72500.81500.81502,227,213
Aug 20, 20240.69000.74500.65000.70500.705043,510
Aug 19, 20240.69500.69500.60500.65500.655073,761
Aug 16, 20240.74000.74000.65000.69500.695085,680
Aug 15, 20240.73000.80000.63000.74000.740037,294
Aug 14, 20240.87500.87500.63000.73500.7350269,309
Aug 13, 20240.75000.80000.69000.76500.765060,427
Aug 12, 20240.67000.76000.64500.75000.7500186,780
Aug 9, 20240.71500.79500.65000.75500.7550128,931
Aug 8, 20240.75000.75500.62500.68500.6850192,724
Aug 7, 20240.75000.86000.70000.72000.7200351,850
Aug 6, 20240.58000.74500.58000.68500.6850115,851
Aug 5, 20240.64500.64500.53500.61500.6150198,676
Aug 2, 20240.71000.72000.60500.64500.6450337,936
Aug 1, 20240.92500.92500.65000.71000.7100749,414
Jul 31, 20241.15001.15000.81000.91000.91001,171,921
Jul 30, 20240.41201.51000.41201.12001.12004,521,136
Jul 29, 20240.43800.43800.41000.42200.422041,586
Jul 26, 20240.42800.43800.41600.43800.438077,437
Jul 25, 20240.41800.44800.41800.43000.430050,580
Jul 24, 20240.42800.44600.41200.43800.438084,597
Jul 23, 20240.43200.43200.41000.42800.428033,044
Jul 22, 20240.40200.44800.40200.42000.420013,475
Jul 19, 20240.41200.43600.37600.40200.4020241,770
Jul 18, 20240.41200.44600.37200.41200.4120118,085
Jul 17, 20240.43000.45000.35600.39600.396035,996
Jul 16, 20240.45000.45000.41200.43000.430028,661
Jul 15, 20240.45800.46200.41000.43800.4380120,158
Jul 12, 20240.39200.46200.39200.45000.4500169,548
Jul 11, 20240.43600.43600.39800.41200.412033,034
Jul 10, 20240.41000.44000.38000.42800.4280100,760
Jul 9, 20240.46000.47800.40000.41000.410047,703
Jul 8, 20240.40000.44000.38600.43000.4300107,149
Jul 5, 20240.41800.41800.36000.41000.410057,411
Jul 4, 20240.45000.45000.38200.40800.408052,585
Jul 3, 20240.43800.53500.41200.44800.4480264,113
Jul 2, 20240.38800.41600.37400.40600.406042,543
Jul 1, 20240.37000.41600.37000.38800.3880107,484
Jun 28, 20240.40200.40200.35000.37000.3700348,870
Jun 27, 20240.42000.42000.36000.41600.4160572,352
Jun 26, 20240.50000.50000.36200.42200.4220312,561
Jun 25, 20240.39800.46000.39800.44800.4480281,615
Jun 24, 20240.44200.44200.38200.39800.3980405,820
Jun 20, 20240.46800.46800.38600.40000.4000815,226
Jun 19, 20240.54500.54500.45400.51500.515084,270
Jun 18, 20240.55000.55000.50000.54500.545055,403
Jun 17, 20240.60000.60000.51000.55000.5500147,297
Jun 14, 20240.68000.70000.50000.60000.6000455,044
Jun 13, 20240.44800.68500.35200.68000.6800324,337
Jun 12, 20240.47800.50000.37200.44800.4480252,703
Jun 11, 20240.73000.73000.26800.47800.4780775,166
Jun 10, 20240.76500.76500.64500.73000.730028,075
Jun 7, 20240.77500.77500.69500.74000.740010,712
Jun 5, 20240.81500.81500.68500.77500.775069,031
Jun 4, 20240.83500.83500.75500.81500.815019,490
Jun 3, 20240.82500.87500.82500.84500.84506,115
May 31, 20240.88500.88500.78500.82500.825060,413
May 30, 20241.03001.21000.80000.88500.8850108,745
May 29, 20240.95000.99500.85000.85000.850064,390
May 28, 20241.10001.15000.92000.92000.920085,406
May 27, 20241.24001.24001.04001.10001.1000160,909
May 24, 20241.28001.28001.13001.24001.2400147,537
May 23, 20241.32001.32001.24001.28001.280041,791
May 22, 20241.28001.34001.24001.30001.300026,489
May 21, 20241.26001.30001.21001.28001.280015,473
May 20, 20241.29001.35001.24001.34001.340018,743
May 17, 20241.36001.36001.22001.29001.29005,349
May 16, 20241.35001.35001.22001.32001.320012,730
May 15, 20241.19001.28001.19001.25001.25003,421
May 14, 20241.23001.34001.23001.28001.280013,111
May 13, 20241.39001.39001.19001.23001.23004,820
May 10, 20241.22001.39001.22001.34001.340014,550
May 8, 20241.13001.30001.13001.30001.30009,911
May 7, 20241.22001.22001.11001.21001.21007,251
May 6, 20241.28001.28001.13001.22001.220012,299
May 3, 20241.32001.35001.17001.28001.280048,528
May 2, 20241.24001.33001.24001.32001.320055,933
Apr 30, 20241.24001.24001.15001.24001.240013,370
Apr 29, 20241.25001.36001.20001.26001.260059,466
Apr 26, 20241.38001.42001.21001.25001.250072,914
Apr 25, 20241.12001.42001.12001.38001.380046,891
Apr 24, 20241.27001.33001.11001.11001.110056,717
Apr 23, 20241.24001.30001.21001.27001.270023,185
Apr 22, 20241.38001.38001.21001.26001.260066,678
Apr 19, 20241.29001.44001.25001.38001.380041,480
Apr 18, 20241.30001.40001.23001.29001.290037,251
Apr 17, 20241.35001.35001.23001.30001.300055,336
Apr 16, 20241.30001.39001.22001.35001.350018,377
Apr 15, 20241.47001.47001.27001.39001.390055,168
Apr 12, 20241.31001.50001.23001.50001.5000111,359
Apr 11, 20241.33001.70001.22001.32001.320052,299
Apr 10, 20241.35001.50001.30001.33401.334050,401
Apr 9, 20241.27001.35001.22001.35001.350031,897
Apr 8, 20241.30601.34001.10001.25001.2500108,384
Apr 5, 20241.37001.37201.15401.30601.3060137,154
Apr 4, 20241.40001.91601.31401.37201.3720479,041

Related Tickers

BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.0150
+0.50%
 
J5A.BE Warner Bros.Discovery Inc
8.20
-10.86%
 
MTVFR.MI Mondo TV France Société Anonyme
0.0060
+3.45%
 
SLBEN.LS Sport Lisboa e Benfica - Futebol, SAD
3.3500
-4.29%
 
AIM.AX Ai-Media Technologies Limited
0.7350
+0.68%
 
PARKEN.CO PARKEN Sport & Entertainment A/S
129.50
-5.47%
 
SSL.MI S.S. Lazio S.p.A.
0.7600
-2.06%
 
000793.SZ Huawen Media Group
2.4300
+2.10%
 
WDP.DU The Walt Disney Co
78.00
-5.19%
 
BMOB3.SA Bemobi Mobile Tech S.A.
17.00
-3.95%