GiG Software PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 6.110 | 6.170 | 6.040 | 6.110 | 6.110 | 39,329 |
| 2025-08-08 | 6.220 | 6.220 | 6.010 | 6.150 | 6.150 | 129,521 |
| 2025-08-07 | 6.120 | 6.300 | 6.000 | 6.220 | 6.220 | 55,100 |
| 2025-08-06 | 6.000 | 6.600 | 5.850 | 6.120 | 6.120 | 89,256 |
| 2025-08-05 | 6.980 | 6.980 | 5.850 | 6.260 | 6.260 | 97,397 |
| 2025-08-04 | 6.580 | 6.690 | 6.290 | 6.290 | 6.290 | 46,732 |
| 2025-08-01 | 6.380 | 6.740 | 6.380 | 6.560 | 6.560 | 391,012 |
| 2025-07-31 | 6.330 | 6.580 | 6.330 | 6.420 | 6.420 | 9,602 |
| 2025-07-30 | 6.400 | 6.730 | 6.260 | 6.490 | 6.490 | 86,691 |
| 2025-07-29 | 6.740 | 6.850 | 6.260 | 6.340 | 6.340 | 46,779 |
| 2025-07-28 | 6.960 | 7.090 | 6.780 | 6.780 | 6.780 | 28,490 |
| 2025-07-25 | 7.090 | 7.090 | 6.610 | 6.950 | 6.950 | 168,997 |
| 2025-07-24 | 6.750 | 7.100 | 6.570 | 6.940 | 6.940 | 98,962 |
| 2025-07-23 | 7.000 | 7.050 | 6.860 | 6.860 | 6.860 | 352,735 |
| 2025-07-22 | 7.050 | 7.080 | 7.050 | 7.050 | 7.050 | 362,232 |
| 2025-07-21 | 7.050 | 7.140 | 7.050 | 7.080 | 7.080 | 58,353 |
| 2025-07-18 | 6.310 | 7.120 | 6.310 | 7.050 | 7.050 | 81,550 |
| 2025-07-17 | 7.050 | 7.140 | 7.050 | 7.050 | 7.050 | 38,525 |
| 2025-07-16 | 7.060 | 7.110 | 7.050 | 7.050 | 7.050 | 35,657 |
| 2025-07-15 | 7.070 | 7.150 | 7.050 | 7.050 | 7.050 | 44,207 |
| 2025-07-14 | 7.040 | 7.220 | 7.040 | 7.150 | 7.150 | 78,853 |
| 2025-07-11 | 6.850 | 7.150 | 6.850 | 7.000 | 7.000 | 398,655 |
| 2025-07-10 | 6.880 | 6.900 | 6.720 | 6.840 | 6.840 | 23,295 |
| 2025-07-09 | 6.700 | 6.890 | 6.670 | 6.820 | 6.820 | 57,673 |
| 2025-07-08 | 6.810 | 6.910 | 6.690 | 6.800 | 6.800 | 72,912 |
| 2025-07-07 | 6.920 | 7.080 | 6.800 | 7.080 | 7.080 | 226,459 |
| 2025-07-04 | 7.610 | 7.610 | 6.830 | 7.100 | 7.100 | 203,918 |
| 2025-07-03 | 7.440 | 7.610 | 7.050 | 7.610 | 7.610 | 1,000,938 |
| 2025-07-02 | 7.150 | 7.490 | 7.010 | 7.360 | 7.360 | 180,754 |
| 2025-07-01 | 7.040 | 7.230 | 6.990 | 7.150 | 7.150 | 236,908 |
| 2025-06-30 | 7.150 | 7.160 | 7.020 | 7.050 | 7.050 | 100,193 |
| 2025-06-27 | 7.090 | 7.190 | 6.840 | 7.150 | 7.150 | 189,562 |
| 2025-06-26 | 7.060 | 7.170 | 6.920 | 7.080 | 7.080 | 82,412 |
| 2025-06-25 | 7.030 | 7.070 | 6.220 | 7.050 | 7.050 | 111,223 |
| 2025-06-24 | 6.780 | 7.070 | 6.780 | 7.030 | 7.030 | 398,081 |
| 2025-06-23 | 7.080 | 7.080 | 6.370 | 6.950 | 6.950 | 291,673 |
| 2025-06-19 | 7.030 | 7.100 | 6.930 | 7.080 | 7.080 | 129,127 |
| 2025-06-18 | 7.100 | 7.100 | 6.600 | 7.070 | 7.070 | 316,120 |
| 2025-06-17 | 7.030 | 7.210 | 6.850 | 6.930 | 6.930 | 223,884 |
| 2025-06-16 | 6.990 | 7.180 | 6.990 | 7.000 | 7.000 | 162,752 |
| 2025-06-13 | 7.190 | 7.190 | 6.930 | 7.110 | 7.110 | 63,106 |
| 2025-06-12 | 6.760 | 7.110 | 6.690 | 6.970 | 6.970 | 123,372 |
| 2025-06-11 | 6.890 | 7.120 | 6.750 | 6.760 | 6.760 | 334,074 |
| 2025-06-10 | 6.800 | 6.900 | 6.650 | 6.850 | 6.850 | 1,138,544 |
| 2025-06-09 | 6.410 | 6.890 | 6.410 | 6.800 | 6.800 | 597,481 |
| 2025-06-05 | 6.200 | 6.650 | 6.200 | 6.410 | 6.410 | 235,515 |
| 2025-06-04 | 6.490 | 6.650 | 6.230 | 6.320 | 6.320 | 887,918 |
| 2025-06-03 | 6.190 | 6.500 | 6.190 | 6.480 | 6.480 | 109,380 |
| 2025-06-02 | 5.860 | 6.220 | 5.860 | 6.220 | 6.220 | 186,812 |
| 2025-05-30 | 5.720 | 5.960 | 5.330 | 5.960 | 5.960 | 798,674 |
| 2025-05-28 | 5.890 | 6.000 | 5.750 | 5.870 | 5.870 | 496,000 |
| 2025-05-27 | 5.900 | 6.100 | 5.780 | 6.000 | 6.000 | 2,530,938 |
| 2025-05-26 | 5.900 | 5.910 | 5.800 | 5.800 | 5.800 | 315,054 |
| 2025-05-23 | 5.890 | 6.050 | 5.600 | 5.800 | 5.800 | 3,066,898 |
| 2025-05-22 | 5.750 | 6.070 | 5.550 | 5.940 | 5.940 | 1,749,110 |
| 2025-05-21 | 5.700 | 5.900 | 5.570 | 5.750 | 5.750 | 433,784 |
| 2025-05-20 | 5.780 | 5.940 | 5.340 | 5.940 | 5.940 | 516,566 |
| 2025-05-19 | 5.090 | 6.000 | 5.090 | 5.600 | 5.600 | 505,555 |
| 2025-05-16 | 4.845 | 5.350 | 4.845 | 5.350 | 5.350 | 330,206 |
| 2025-05-15 | 5.070 | 5.200 | 4.760 | 5.080 | 5.080 | 304,237 |
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.