Stockholm - Delayed Quote SEK

Gullberg & Jansson AB (GJAB.ST)

16.00
+0.85
+(5.61%)
At close: 5:29:45 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202513.7516.0015.1516.0016.007,146
Jun 10, 202513.7515.1513.7515.1515.15220
Jun 9, 202513.7513.7513.7513.7513.7585
Jun 5, 202513.7513.7513.7513.7513.75970
Jun 4, 202514.2514.5014.0014.1514.151,297
Jun 3, 202515.1515.1514.0014.3514.355,161
Jun 2, 202513.7015.0013.7015.0015.00316
May 30, 202514.6014.8513.5014.5014.501,943
May 28, 202514.6014.8514.6014.8514.85250
May 27, 202514.6514.8014.5014.8014.805,179
May 26, 202513.7515.0013.4015.0015.00244
May 23, 202513.4513.4513.0013.0013.00362
May 22, 202514.4514.4513.0513.5513.554,965
May 21, 202513.1514.2513.1513.5013.502,814
May 20, 202514.0014.2013.1013.9513.9522,045
May 19, 202514.4514.4513.0013.2013.2066,498
May 16, 202513.4514.5013.4514.5014.5015,972
May 15, 202512.0513.8012.0013.8013.809,605
May 14, 202513.9013.9013.0013.1513.15953
May 13, 202513.3513.9012.1513.8513.851,417
May 12, 202514.6014.6013.3513.3513.3565
May 9, 202512.7514.6012.7514.6014.604,813
May 8, 202513.0015.0513.0014.0014.00412
May 7, 202512.7013.0012.7013.0013.00119
May 6, 202513.0013.0012.8012.8012.801,130
May 5, 202512.5012.7512.5012.7012.702,215
May 2, 202512.9013.3012.5012.7512.752,653
Apr 30, 202515.1015.1011.0512.1012.106,507
Apr 29, 202513.6514.9013.1513.1513.15186
Apr 28, 202513.7514.6512.7514.1014.10334
Apr 25, 202512.8514.7012.8013.6513.658,144
Apr 24, 202512.8014.9012.8013.7013.709,241
Apr 23, 202511.3013.3511.3012.6012.606,674
Apr 22, 202514.4014.8513.5014.8514.85564
Apr 17, 202515.5515.5515.3515.3515.3570
Apr 16, 202514.7014.7013.0013.0013.0085
Apr 15, 202513.1013.1013.1013.1013.10-
Apr 14, 202514.7514.7512.9513.1013.1016,844
Apr 11, 202513.0013.0012.3513.0013.00343
Apr 10, 202513.0013.7512.9513.0013.0054,073
Apr 9, 202512.9513.9012.9512.9512.952,437
Apr 8, 202513.5013.9513.0013.1013.1028,934
Apr 7, 202513.0514.0513.0013.1513.15132,022
Apr 4, 202513.9514.1513.9514.1514.152,263
Apr 3, 202515.0015.0014.9514.9514.95208
Apr 2, 202513.8013.8013.8013.8013.8010
Apr 1, 202515.0015.0013.7513.9513.95209
Mar 31, 202515.1015.3513.6014.0514.057,782
Mar 28, 202515.3015.3515.3015.3015.30592
Mar 27, 202515.3015.3014.1015.3015.301,657
Mar 26, 202514.2514.2514.2514.2514.259
Mar 25, 202514.0015.3514.0015.3515.35493
Mar 24, 202515.0015.0015.0015.0015.0044
Mar 21, 202513.6014.9513.6013.7013.70841
Mar 20, 202513.4014.9013.4014.9014.901,044
Mar 19, 202514.9514.9514.0514.0514.058,407
Mar 18, 202513.5013.5013.5013.5013.50139
Mar 17, 202514.7514.7514.7514.7514.751
Mar 14, 202514.0014.1014.0014.1014.107,000
Mar 13, 202513.5515.6013.5513.7513.758,302
Mar 12, 202514.5514.5513.3513.7013.701,030
Mar 11, 202513.8013.8013.5013.5513.55467
Mar 10, 202513.6513.8013.6513.8013.80896
Mar 7, 202515.0015.0013.3513.4013.40631
Mar 6, 202513.1513.2013.1513.2013.20437
Mar 5, 202515.3515.3513.9514.0014.00592
Mar 4, 202514.0014.7014.0014.3014.303,786
Mar 3, 202514.5014.5014.5014.5014.50600
Feb 28, 202513.2016.0013.2015.3015.3027,304
Feb 27, 202514.4514.8513.2013.2013.2010,098
Feb 26, 202513.2514.8513.1013.1013.10955
Feb 25, 202513.1513.2513.1513.2513.2579
Feb 24, 202513.0014.1013.0013.3513.352,019
Feb 21, 202513.1013.5013.1013.5013.50786
Feb 20, 202514.9514.9513.1013.3513.35523
Feb 19, 202513.3514.4513.3513.5513.552,044
Feb 18, 202513.5014.7013.3013.4013.40127
Feb 17, 202513.0015.8513.0013.3513.35824
Feb 14, 202513.8014.4013.0013.2513.258,003
Feb 13, 202513.1014.0013.1013.5013.504,310
Feb 12, 202513.1014.0013.0014.0014.006,544
Feb 11, 202513.3514.0013.3514.0014.003,190
Feb 10, 202513.5015.5013.5015.4515.45494
Feb 7, 202513.1014.0013.1013.9013.909,895
Feb 6, 202515.6015.7512.8014.8014.807,798
Feb 5, 202515.3515.8514.3515.7015.704,854
Feb 4, 202516.4017.6015.3015.9015.9015,226
Feb 3, 202513.6520.0013.4016.4016.401,832
Jan 31, 202514.1514.3013.4013.4013.401,143
Jan 30, 202514.1514.3014.1514.3014.302,691
Jan 29, 202512.7014.2512.7014.1514.155,496
Jan 28, 202512.6512.9512.6012.9512.955,184
Jan 27, 202513.0013.1012.5513.1013.10985
Jan 24, 202513.4513.8512.2013.1013.101,144,023
Jan 23, 202513.3513.6513.2013.2013.202,654
Jan 22, 202514.2014.2013.1013.1013.103,846
Jan 21, 202513.3013.4513.3013.3013.301,883
Jan 20, 202513.7014.1013.2513.3513.3541,178
Jan 17, 202513.7014.1513.7013.8013.80700
Jan 16, 202513.5513.7013.5513.7013.70151
Jan 15, 202513.2514.9013.2513.8513.851,575
Jan 14, 202513.3014.6513.2013.6513.651,914
Jan 13, 202514.8015.0013.6513.6513.653,765
Jan 10, 202513.8014.8513.8014.7514.75666
Jan 9, 202513.7013.7513.2013.7513.753,187
Jan 8, 202513.9014.2513.7014.0014.001,318
Jan 7, 202513.9514.9013.7014.2514.251,020
Jan 3, 202515.0015.0013.8513.9013.90327
Jan 2, 202515.4015.9513.9514.2514.25444
Dec 30, 202414.0515.4013.7015.4015.40682
Dec 27, 202414.0514.9014.0014.7014.701,651
Dec 23, 202415.5515.5514.0014.9514.95333
Dec 20, 202413.7014.0013.7014.0014.006,699
Dec 19, 202413.7014.3013.7014.3014.30160
Dec 18, 202413.7013.8013.7013.8013.80200
Dec 17, 202413.7014.4513.7014.0014.00718
Dec 16, 202414.0514.0513.7513.7513.75359
Dec 13, 202414.4014.8014.0514.1014.101,584
Dec 12, 202414.3015.8014.3014.4014.405,717
Dec 11, 202415.8515.8515.8515.8515.85-
Dec 10, 202415.9015.9015.8515.8515.85297
Dec 9, 202415.1015.3514.0514.5514.55486
Dec 6, 202413.9514.6513.9514.6514.65277
Dec 5, 202413.5515.1013.5514.6014.602,291
Dec 4, 202414.2515.1012.5514.0014.002,552
Dec 3, 202414.5014.5014.2514.2514.25210
Dec 2, 202415.2515.2514.5014.5014.5011,775
Nov 29, 202415.3015.9015.2015.2515.251,210
Nov 28, 202416.4016.4515.2515.6515.654,648
Nov 27, 202416.6016.6015.5015.5515.55838
Nov 26, 202416.5016.6515.4016.6016.60224
Nov 25, 202417.2517.2515.9516.5016.505,630
Nov 22, 202415.3015.3515.2015.3515.35467
Nov 21, 202417.3017.3015.3015.3015.30149
Nov 20, 202417.2517.2515.2515.5015.50966
Nov 19, 202415.4015.4015.4015.4015.40200
Nov 18, 202417.7017.7015.3015.3015.30396
Nov 15, 202416.9016.9015.3016.0016.007,351
Nov 14, 202417.8517.8517.1017.1017.101,206
Nov 13, 202417.9517.9517.2517.6017.602,801
Nov 12, 202418.6018.6017.7517.7517.7525
Nov 11, 202419.1519.6518.2518.4518.453,539
Nov 8, 202417.2017.2017.1017.1017.10567
Nov 7, 202418.2018.2017.1017.2017.20669
Nov 6, 202419.8020.0017.4018.1018.10175
Nov 5, 202417.7519.8017.7519.7019.70119
Nov 4, 202418.2519.9018.2519.7519.75329
Nov 1, 202420.4020.4020.0020.0020.00473
Oct 31, 202419.4020.9019.0020.2020.20345
Oct 30, 202418.8020.9018.8020.6020.60615
Oct 29, 202418.5520.5018.5520.0020.00115
Oct 28, 202420.0020.0018.1019.9019.90305
Oct 25, 202418.9521.3018.6519.7019.701,150
Oct 24, 202418.7019.6518.0519.6519.65383
Oct 23, 202420.2020.2018.8019.5019.503,541
Oct 22, 202420.0021.8019.9520.8020.80565
Oct 21, 202420.0020.0018.8519.0019.00123
Oct 18, 202420.0021.9019.1519.4519.45597
Oct 17, 202422.9022.9019.3020.5020.50654
Oct 16, 202419.0020.0018.3520.0020.00381
Oct 15, 202419.7019.7519.0019.7519.751,012
Oct 14, 202419.6519.7519.6519.7519.75207
Oct 11, 202419.6519.6519.6519.6519.6547
Oct 10, 202422.9022.9019.7519.9019.902,960
Oct 9, 202420.0020.0018.6019.2019.20487
Oct 8, 202421.3021.3018.2020.9020.90268
Oct 7, 202421.3021.3021.3021.3021.303
Oct 4, 202421.3021.3021.3021.3021.30969
Oct 3, 202421.8021.8020.0021.3021.301,423
Oct 2, 202418.4520.5018.4520.0020.005,365
Oct 1, 202420.5020.5018.1020.3020.301,112
Sep 30, 202420.1020.5018.2020.5020.50605
Sep 27, 202419.8520.8016.9519.8519.851,136
Sep 26, 202422.5022.5017.0019.8519.853,306
Sep 25, 202416.8522.9015.5522.9022.905,266
Sep 24, 202416.1516.9016.1516.9016.90649
Sep 23, 202416.7517.3516.7516.8016.804,589
Sep 20, 202417.5517.5517.0017.4017.403,177
Sep 19, 202417.3019.3017.3017.5517.551,947
Sep 18, 202418.4018.4018.4018.4018.4036
Sep 17, 202423.8023.8016.9518.9518.952,647
Sep 16, 202416.9017.9016.9017.7017.7092
Sep 13, 202417.3017.9517.3017.9517.95380
Sep 12, 202417.9517.9517.9017.9517.95509
Sep 11, 202416.7523.0016.7518.0018.003,603
Sep 10, 202416.0021.4015.4516.7016.70845
Sep 9, 202417.4519.1517.0517.4017.405,112
Sep 6, 202419.2019.2017.4517.4517.4576
Sep 5, 202419.3519.3517.4518.3518.35448
Sep 4, 202417.5518.2517.5018.2518.254,703
Sep 3, 202417.7017.7017.5017.5017.5040
Sep 2, 202417.5019.5017.5017.7017.70617
Aug 30, 202418.5018.5018.5018.5018.50989
Aug 29, 202417.0519.7017.0519.7019.701,582
Aug 28, 202417.3019.9017.3019.9019.902,920
Aug 27, 202418.0019.9518.0018.0018.002,138
Aug 26, 202418.6519.5017.4518.0018.00969
Aug 23, 202420.6020.6018.1018.6518.659,676
Aug 22, 202417.6020.7017.6020.7020.70546
Aug 21, 202417.6017.6017.6017.6017.60135
Aug 20, 202417.9018.1017.9018.1018.101,194
Aug 19, 202418.3519.8517.7018.1018.103,724
Aug 16, 202419.9519.9518.2518.6018.60348
Aug 15, 202418.1519.9518.1519.9519.95200
Aug 14, 202417.2520.0017.2520.0020.002,523
Aug 13, 202417.5019.0016.6019.0019.004,713
Aug 12, 202418.7518.7517.3018.7018.70106
Aug 9, 202416.6018.8016.6018.7518.75284
Aug 8, 202418.9018.9016.5517.1017.10168
Aug 7, 202417.2519.1517.2518.9018.903,200
Aug 6, 202418.0019.5018.0019.3519.352,241
Aug 5, 202419.8519.8517.2017.9517.953,029
Aug 2, 202417.0519.9517.0519.9019.904,683
Aug 1, 202422.5022.5019.3020.6020.606,891
Jul 31, 202419.6022.6019.6022.5022.50341
Jul 30, 202421.0021.8020.6021.8021.804,001
Jul 29, 202423.9023.9020.8023.0023.00555
Jul 26, 202424.7024.7023.9023.9023.90696
Jul 25, 202419.3020.5019.3020.5020.50634
Jul 24, 202421.1021.1020.5021.0021.00412
Jul 23, 202420.1021.1020.0021.1021.10621
Jul 22, 202422.5022.5020.3020.7020.702,879
Jul 19, 202420.3021.9020.3021.9021.90440
Jul 18, 202421.6021.9020.3021.9021.90824
Jul 17, 202420.6021.6020.6021.6021.60567
Jul 16, 202421.6022.7020.6021.4021.401,371
Jul 15, 202423.1023.1021.1021.6021.603,510
Jul 12, 202422.1024.9020.1023.1023.102,003
Jul 11, 202422.1022.1022.1022.1022.10122
Jul 10, 202422.7022.7021.3022.0022.003,193
Jul 9, 202424.3024.7022.6022.7022.704,148
Jul 8, 202425.0025.0024.3024.3024.301,909
Jul 5, 202425.4025.4024.2025.0025.00258
Jul 4, 202426.0026.9024.3025.4025.401,853
Jul 3, 202424.7024.8024.3024.3024.30338
Jul 2, 202424.5026.9024.5024.7024.70440
Jul 1, 202426.2026.2024.2024.5024.50898
Jun 28, 202426.8026.9024.0026.2026.20411
Jun 27, 202424.1024.4024.1024.4024.40311
Jun 26, 202424.7024.7024.1024.1024.102,287
Jun 25, 202424.4026.6024.4024.7024.70802
Jun 24, 202426.9027.0024.0026.8026.801,616
Jun 20, 202427.3027.5025.3026.9026.901,759
Jun 19, 202427.4027.5026.6027.3027.301,815
Jun 18, 202426.6027.5024.7026.0026.001,854
Jun 17, 202426.0026.0022.8024.7024.701,165
Jun 14, 202423.4026.4023.4026.0026.002,798
Jun 13, 202424.0026.9021.7023.5023.501,072
Jun 12, 202424.3024.3023.3024.2024.204,956
Jun 11, 202424.3025.4024.3025.4025.40286