GiG Software PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2.915 | 2.915 | 2.720 | 2.895 | 2.895 | 146,516 |
| 2026-01-30 | 2.950 | 3.065 | 2.725 | 2.850 | 2.850 | 69,308 |
| 2026-01-29 | 3.150 | 3.150 | 2.920 | 2.960 | 2.960 | 241,602 |
| 2026-01-28 | 3.055 | 3.320 | 3.050 | 3.150 | 3.150 | 257,242 |
| 2026-01-27 | 3.165 | 3.390 | 3.045 | 3.200 | 3.200 | 127,553 |
| 2026-01-26 | 3.265 | 3.265 | 3.160 | 3.200 | 3.200 | 34,122 |
| 2026-01-23 | 3.400 | 3.400 | 3.250 | 3.270 | 3.270 | 70,034 |
| 2026-01-22 | 3.450 | 3.485 | 3.350 | 3.385 | 3.385 | 82,156 |
| 2026-01-21 | 3.505 | 3.615 | 3.375 | 3.550 | 3.550 | 72,427 |
| 2026-01-20 | 3.610 | 3.875 | 3.505 | 3.600 | 3.600 | 32,418 |
| 2026-01-19 | 3.685 | 3.975 | 3.270 | 3.975 | 3.975 | 234,253 |
| 2026-01-16 | 3.505 | 3.695 | 3.295 | 3.605 | 3.605 | 350,693 |
| 2026-01-15 | 3.505 | 4.005 | 3.000 | 3.475 | 3.475 | 426,076 |
| 2026-01-14 | 4.390 | 4.400 | 4.305 | 4.400 | 4.400 | 178,259 |
| 2026-01-13 | 4.070 | 4.500 | 3.960 | 4.390 | 4.390 | 152,961 |
| 2026-01-12 | 4.195 | 4.380 | 3.825 | 4.080 | 4.080 | 1,022,786 |
| 2026-01-09 | 4.405 | 4.420 | 4.005 | 4.250 | 4.250 | 478,619 |
| 2026-01-08 | 4.795 | 4.795 | 4.350 | 4.380 | 4.380 | 756,893 |
| 2026-01-07 | 4.425 | 4.840 | 4.425 | 4.840 | 4.840 | 610,335 |
| 2026-01-05 | 4.910 | 4.910 | 4.560 | 4.600 | 4.600 | 41,206 |
| 2026-01-02 | 4.705 | 4.990 | 4.500 | 4.915 | 4.915 | 15,450 |
| 2025-12-30 | 4.545 | 4.795 | 4.545 | 4.795 | 4.795 | 41,342 |
| 2025-12-29 | 4.600 | 4.780 | 4.550 | 4.780 | 4.780 | 33,750 |
| 2025-12-23 | 5.190 | 5.480 | 4.810 | 4.980 | 4.980 | 57,345 |
| 2025-12-22 | 5.040 | 5.200 | 4.945 | 5.190 | 5.190 | 476,397 |
| 2025-12-19 | 5.110 | 5.790 | 4.830 | 5.200 | 5.200 | 101,437 |
| 2025-12-18 | 5.000 | 5.890 | 4.950 | 5.050 | 5.050 | 60,612 |
| 2025-12-17 | 4.750 | 5.300 | 4.750 | 5.300 | 5.300 | 393,435 |
| 2025-12-16 | 4.990 | 4.990 | 4.535 | 4.960 | 4.960 | 48,915 |
| 2025-12-15 | 4.875 | 5.250 | 4.805 | 4.995 | 4.995 | 366,665 |
| 2025-12-12 | 4.950 | 5.000 | 4.870 | 5.000 | 5.000 | 22,259 |
| 2025-12-11 | 5.000 | 5.090 | 4.595 | 4.995 | 4.995 | 27,019 |
| 2025-12-10 | 5.170 | 5.170 | 4.970 | 5.100 | 5.100 | 7,222 |
| 2025-12-09 | 5.030 | 5.180 | 4.980 | 5.180 | 5.180 | 52,890 |
| 2025-12-08 | 5.010 | 5.190 | 5.010 | 5.190 | 5.190 | 13,011 |
| 2025-12-05 | 5.060 | 5.190 | 4.765 | 5.190 | 5.190 | 12,238 |
| 2025-12-04 | 5.050 | 5.200 | 5.050 | 5.190 | 5.190 | 3,184 |
| 2025-12-03 | 5.350 | 5.350 | 5.000 | 5.300 | 5.300 | 17,126 |
| 2025-12-02 | 5.480 | 5.480 | 5.300 | 5.400 | 5.400 | 42,801 |
| 2025-12-01 | 5.400 | 5.490 | 5.300 | 5.300 | 5.300 | 24,273 |
| 2025-11-28 | 5.310 | 5.490 | 5.310 | 5.490 | 5.490 | 40,544 |
| 2025-11-27 | 5.330 | 5.480 | 5.310 | 5.460 | 5.460 | 4,629 |
| 2025-11-26 | 5.500 | 5.500 | 5.300 | 5.390 | 5.390 | 20,970 |
| 2025-11-25 | 5.430 | 5.500 | 5.400 | 5.500 | 5.500 | 8,223 |
| 2025-11-24 | 5.500 | 5.650 | 5.430 | 5.490 | 5.490 | 6,271 |
| 2025-11-21 | 5.660 | 5.660 | 5.340 | 5.500 | 5.500 | 38,367 |
| 2025-11-20 | 5.400 | 5.660 | 5.350 | 5.660 | 5.660 | 51,762 |
| 2025-11-19 | 4.735 | 5.900 | 4.285 | 5.350 | 5.350 | 562,155 |
| 2025-11-18 | 4.950 | 4.950 | 4.005 | 4.585 | 4.585 | 86,695 |
| 2025-11-17 | 5.040 | 5.040 | 4.710 | 4.990 | 4.990 | 13,774 |
| 2025-11-14 | 5.260 | 5.260 | 4.940 | 5.040 | 5.040 | 7,715 |
| 2025-11-13 | 5.380 | 5.380 | 5.010 | 5.290 | 5.290 | 11,165 |
| 2025-11-12 | 5.180 | 5.380 | 5.180 | 5.380 | 5.380 | 14,920 |
| 2025-11-11 | 5.310 | 5.400 | 5.000 | 5.320 | 5.320 | 61,800 |
| 2025-11-10 | 5.440 | 5.560 | 5.410 | 5.510 | 5.510 | 10,901 |
| 2025-11-07 | 5.300 | 5.630 | 5.300 | 5.530 | 5.530 | 39,439 |
| 2025-11-06 | 5.320 | 5.670 | 5.320 | 5.670 | 5.670 | 10,706 |
| 2025-11-05 | 5.600 | 5.740 | 5.600 | 5.690 | 5.690 | 7,188 |
| 2025-11-04 | 5.700 | 5.780 | 5.580 | 5.700 | 5.700 | 15,687 |
| 2025-11-03 | 5.900 | 5.900 | 5.660 | 5.850 | 5.850 | 34,756 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.