Nasdaq Stockholm · GAD · stock
Aktiebolaget Gotland Art & Design (GAD) stock price history
Every Nasdaq Stockholm trading session of Aktiebolaget Gotland Art & Design from Dec 19, 2025 to Sep 25, 2026: 190 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GAD adjusted close, 2025 to 2026
- SEK 4.80
- All time high, 2025
- SEK 4.68
- 52 week high, SEK 1.93 low
- 190
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GAD key facts
- Aktiebolaget Gotland Art & Design (GAD) closed at SEK 2.02 on Sep 25, 2026 on Nasdaq Stockholm.
- GAD's all time high close is SEK 4.80, set on Dec 19, 2025; its all time low close is SEK 2.02 on Sep 25, 2026.
- GAD's 52 week range is SEK 1.93 to SEK 4.68.
- GAD's deepest drawdown was -57.9% from Dec 19, 2025 to Sep 25, 2026.
- DataCedar holds 190 daily sessions of GAD history from Dec 19, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GAD price chart, 2025 to 2026
GAD returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.6% |
| 3 months | -28.4% |
| 6 months | -32.2% |
| Year to date | -50.7% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 19, 2025 | -57.9% |
GAD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 4.80 on Dec 19, 2025
- All time low close
- SEK 2.02 on Sep 25, 2026
- 52 week high
- SEK 4.68 on Jan 9, 2026
- 52 week low
- SEK 1.93 on Sep 21, 2026
- Deepest drawdown
- -57.9% from Dec 19, 2025 to Sep 25, 2026, not yet recovered
- Best single session
- +29.1% on Apr 21, 2026
- Worst single session
- -20.2% on Jul 8, 2026
- Volatility, 1 year annualised
- 117.0%
- Sessions closing higher, 1 year
- 34%
GAD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 19, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 4.10 | SEK 4.68 | SEK 1.93 | SEK 2.02 | -50.7% | 967K | 185 |
| 2025 | SEK 5.10 | SEK 5.10 | SEK 3.40 | SEK 4.10 | n/a | 105.1K | 5 |
GAD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 2.02 | -19.5% |
| August 2026 | SEK 2.51 | -22.5% |
| July 2026 | SEK 3.24 | +9.1% |
| June 2026 | SEK 2.97 | -1.0% |
| May 2026 | SEK 3.00 | -16.4% |
| April 2026 | SEK 3.59 | +22.1% |
| March 2026 | SEK 2.94 | -19.2% |
| February 2026 | SEK 3.64 | -2.9% |
| January 2026 | SEK 3.75 | -8.5% |
| December 2025 | SEK 4.10 | n/a |
About the GAD data
Daily bars. 190 sessions from Dec 19, 2025 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
GAD share price history
