GiG Software PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.900 | 5.900 | 5.660 | 5.850 | 5.850 | 34,756 |
| 2025-10-31 | 5.550 | 5.780 | 5.520 | 5.770 | 5.770 | 30,275 |
| 2025-10-30 | 5.610 | 5.650 | 5.550 | 5.560 | 5.560 | 5,920 |
| 2025-10-29 | 5.850 | 5.850 | 5.690 | 5.790 | 5.790 | 5,677 |
| 2025-10-28 | 5.660 | 5.700 | 5.600 | 5.700 | 5.700 | 13,566 |
| 2025-10-27 | 5.540 | 5.770 | 5.540 | 5.700 | 5.700 | 12,878 |
| 2025-10-24 | 5.570 | 5.780 | 5.560 | 5.770 | 5.770 | 26,714 |
| 2025-10-23 | 5.670 | 5.670 | 5.500 | 5.630 | 5.630 | 15,594 |
| 2025-10-22 | 5.410 | 5.630 | 5.410 | 5.630 | 5.630 | 26,694 |
| 2025-10-21 | 5.540 | 5.900 | 5.260 | 5.610 | 5.610 | 74,268 |
| 2025-10-20 | 5.350 | 5.590 | 5.350 | 5.400 | 5.400 | 71,010 |
| 2025-10-17 | 5.580 | 5.580 | 5.300 | 5.350 | 5.350 | 109,648 |
| 2025-10-16 | 5.620 | 5.640 | 5.500 | 5.640 | 5.640 | 80,354 |
| 2025-10-15 | 5.500 | 5.760 | 5.500 | 5.650 | 5.650 | 90,230 |
| 2025-10-14 | 5.430 | 5.600 | 5.430 | 5.600 | 5.600 | 24,182 |
| 2025-10-13 | 5.510 | 5.840 | 5.400 | 5.690 | 5.690 | 40,304 |
| 2025-10-10 | 5.560 | 5.660 | 5.520 | 5.590 | 5.590 | 30,445 |
| 2025-10-09 | 5.610 | 5.940 | 5.610 | 5.660 | 5.660 | 74,236 |
| 2025-10-08 | 5.780 | 5.900 | 5.730 | 5.730 | 5.730 | 111,648 |
| 2025-10-07 | 5.830 | 5.890 | 5.630 | 5.880 | 5.880 | 111,022 |
| 2025-10-06 | 5.550 | 5.850 | 5.510 | 5.850 | 5.850 | 130,208 |
| 2025-10-03 | 5.570 | 5.580 | 5.450 | 5.530 | 5.530 | 21,266 |
| 2025-10-02 | 5.440 | 5.710 | 5.440 | 5.460 | 5.460 | 56,153 |
| 2025-10-01 | 5.420 | 5.600 | 5.420 | 5.530 | 5.530 | 28,740 |
| 2025-09-30 | 5.710 | 5.710 | 5.400 | 5.580 | 5.580 | 77,885 |
| 2025-09-29 | 5.570 | 5.900 | 5.570 | 5.680 | 5.680 | 849,563 |
| 2025-09-26 | 5.000 | 6.030 | 4.940 | 6.030 | 6.030 | 707,640 |
| 2025-09-25 | 5.310 | 5.450 | 4.800 | 5.020 | 5.020 | 472,657 |
| 2025-09-24 | 5.740 | 5.770 | 5.270 | 5.600 | 5.600 | 216,238 |
| 2025-09-23 | 5.580 | 5.750 | 5.510 | 5.750 | 5.750 | 19,094 |
| 2025-09-22 | 5.700 | 5.810 | 5.620 | 5.620 | 5.620 | 85,239 |
| 2025-09-19 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 90,281 |
| 2025-09-18 | 5.890 | 5.990 | 5.880 | 5.990 | 5.990 | 69,555 |
| 2025-09-17 | 5.950 | 5.950 | 5.860 | 5.900 | 5.900 | 78,115 |
| 2025-09-16 | 6.000 | 6.050 | 5.910 | 5.950 | 5.950 | 20,391 |
| 2025-09-15 | 5.910 | 6.190 | 5.910 | 6.000 | 6.000 | 20,014 |
| 2025-09-12 | 6.000 | 6.080 | 5.900 | 5.990 | 5.990 | 72,186 |
| 2025-09-11 | 6.160 | 6.160 | 5.890 | 5.950 | 5.950 | 73,882 |
| 2025-09-10 | 6.180 | 6.210 | 6.160 | 6.170 | 6.170 | 47,049 |
| 2025-09-09 | 6.230 | 6.250 | 6.180 | 6.180 | 6.180 | 111,615 |
| 2025-09-08 | 5.930 | 6.300 | 5.930 | 6.210 | 6.210 | 48,563 |
| 2025-09-05 | 5.700 | 6.040 | 5.700 | 6.000 | 6.000 | 38,129 |
| 2025-09-04 | 5.650 | 5.740 | 5.540 | 5.700 | 5.700 | 30,098 |
| 2025-09-03 | 5.570 | 5.640 | 5.290 | 5.640 | 5.640 | 181,858 |
| 2025-09-02 | 5.730 | 5.770 | 5.540 | 5.700 | 5.700 | 103,036 |
| 2025-09-01 | 5.910 | 5.910 | 5.550 | 5.710 | 5.710 | 144,364 |
| 2025-08-29 | 6.120 | 6.220 | 5.660 | 5.900 | 5.900 | 145,839 |
| 2025-08-28 | 6.100 | 6.520 | 5.850 | 6.300 | 6.300 | 385,982 |
| 2025-08-27 | 6.610 | 6.610 | 6.020 | 6.330 | 6.330 | 37,177 |
| 2025-08-26 | 6.800 | 6.900 | 6.430 | 6.620 | 6.620 | 83,696 |
| 2025-08-25 | 7.150 | 7.150 | 6.690 | 7.010 | 7.010 | 81,302 |
| 2025-08-22 | 6.820 | 7.110 | 6.820 | 7.110 | 7.110 | 22,628 |
| 2025-08-21 | 7.240 | 7.280 | 6.950 | 7.170 | 7.170 | 43,924 |
| 2025-08-20 | 7.210 | 7.500 | 7.150 | 7.200 | 7.200 | 3,928,542 |
| 2025-08-19 | 6.990 | 7.300 | 6.780 | 7.200 | 7.200 | 363,800 |
| 2025-08-18 | 6.890 | 7.100 | 6.680 | 6.990 | 6.990 | 97,623 |
| 2025-08-15 | 6.100 | 6.900 | 6.030 | 6.880 | 6.880 | 179,545 |
| 2025-08-14 | 6.070 | 6.140 | 5.970 | 6.100 | 6.100 | 72,113 |
| 2025-08-13 | 6.010 | 6.250 | 6.010 | 6.170 | 6.170 | 48,086 |
| 2025-08-12 | 6.140 | 6.140 | 5.940 | 6.010 | 6.010 | 25,530 |
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.