GiG Software PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.150 | 5.150 | 4.705 | 5.070 | 5.070 | 289,797 |
| 2025-05-13 | 4.905 | 5.280 | 4.905 | 5.120 | 5.120 | 133,980 |
| 2025-05-12 | 5.080 | 5.300 | 4.855 | 5.170 | 5.170 | 162,460 |
| 2025-05-09 | 4.995 | 5.200 | 4.430 | 5.000 | 5.000 | 72,216 |
| 2025-05-08 | 4.545 | 5.280 | 4.420 | 5.280 | 5.280 | 553,997 |
| 2025-05-07 | 4.445 | 4.535 | 4.410 | 4.435 | 4.435 | 494,928 |
| 2025-05-06 | 4.345 | 4.830 | 4.280 | 4.450 | 4.450 | 554,040 |
| 2025-05-05 | 4.345 | 4.350 | 4.275 | 4.350 | 4.350 | 20,233 |
| 2025-05-02 | 4.350 | 4.445 | 4.290 | 4.350 | 4.350 | 395,849 |
| 2025-04-30 | 4.350 | 4.440 | 4.300 | 4.355 | 4.355 | 125,362 |
| 2025-04-29 | 4.280 | 4.345 | 4.275 | 4.345 | 4.345 | 41,556 |
| 2025-04-28 | 4.140 | 4.310 | 4.140 | 4.290 | 4.290 | 9,052 |
| 2025-04-25 | 4.200 | 4.345 | 4.090 | 4.345 | 4.345 | 103,394 |
| 2025-04-24 | 4.075 | 4.320 | 4.075 | 4.300 | 4.300 | 10,014 |
| 2025-04-23 | 4.345 | 4.345 | 4.165 | 4.340 | 4.340 | 114,937 |
| 2025-04-22 | 4.100 | 4.250 | 4.075 | 4.250 | 4.250 | 28,303 |
| 2025-04-17 | 4.340 | 4.340 | 4.070 | 4.190 | 4.190 | 4,871 |
| 2025-04-16 | 4.150 | 4.230 | 4.100 | 4.185 | 4.185 | 3,940 |
| 2025-04-15 | 4.340 | 4.340 | 4.050 | 4.240 | 4.240 | 13,888 |
| 2025-04-14 | 4.100 | 4.350 | 4.065 | 4.250 | 4.250 | 11,010 |
| 2025-04-11 | 4.060 | 4.185 | 4.060 | 4.100 | 4.100 | 116,708 |
| 2025-04-10 | 4.105 | 4.325 | 4.105 | 4.150 | 4.150 | 93,113 |
| 2025-04-09 | 4.120 | 4.150 | 4.065 | 4.070 | 4.070 | 194,433 |
| 2025-04-08 | 4.100 | 4.240 | 4.100 | 4.120 | 4.120 | 45,982 |
| 2025-04-07 | 4.300 | 4.300 | 3.900 | 4.100 | 4.100 | 147,910 |
| 2025-04-04 | 4.285 | 4.440 | 4.240 | 4.290 | 4.290 | 224,216 |
| 2025-04-03 | 4.350 | 4.350 | 4.245 | 4.330 | 4.330 | 30,186 |
| 2025-04-02 | 4.425 | 4.425 | 4.120 | 4.420 | 4.420 | 182,308 |
| 2025-04-01 | 4.400 | 4.450 | 4.250 | 4.430 | 4.430 | 284,792 |
| 2025-03-31 | 4.440 | 4.450 | 4.360 | 4.450 | 4.450 | 99,347 |
| 2025-03-28 | 4.430 | 4.430 | 4.395 | 4.410 | 4.410 | 59,383 |
| 2025-03-27 | 4.450 | 4.450 | 4.400 | 4.400 | 4.400 | 55,745 |
| 2025-03-26 | 4.445 | 4.445 | 4.410 | 4.445 | 4.445 | 26,841 |
| 2025-03-25 | 4.450 | 4.550 | 4.415 | 4.450 | 4.450 | 704,455 |
| 2025-03-24 | 4.550 | 4.645 | 4.420 | 4.450 | 4.450 | 127,274 |
| 2025-03-21 | 4.435 | 4.695 | 4.400 | 4.550 | 4.550 | 53,631 |
| 2025-03-20 | 4.300 | 4.500 | 4.270 | 4.435 | 4.435 | 163,386 |
| 2025-03-19 | 4.300 | 4.495 | 4.270 | 4.300 | 4.300 | 309,452 |
| 2025-03-18 | 4.320 | 4.385 | 4.280 | 4.300 | 4.300 | 152,596 |
| 2025-03-17 | 4.340 | 4.340 | 4.290 | 4.340 | 4.340 | 27,989 |
| 2025-03-14 | 4.320 | 4.515 | 4.315 | 4.350 | 4.350 | 43,304 |
| 2025-03-13 | 4.415 | 4.505 | 4.300 | 4.315 | 4.315 | 143,659 |
| 2025-03-12 | 4.345 | 4.420 | 4.215 | 4.420 | 4.420 | 31,854 |
| 2025-03-11 | 4.405 | 4.545 | 4.165 | 4.280 | 4.280 | 143,085 |
| 2025-03-10 | 4.355 | 4.500 | 4.355 | 4.405 | 4.405 | 1,044,896 |
| 2025-03-07 | 4.365 | 4.590 | 4.350 | 4.425 | 4.425 | 212,671 |
| 2025-03-06 | 4.490 | 4.550 | 4.325 | 4.490 | 4.490 | 53,365 |
| 2025-03-05 | 4.495 | 4.525 | 4.330 | 4.435 | 4.435 | 93,268 |
| 2025-03-04 | 4.425 | 4.600 | 4.425 | 4.495 | 4.495 | 126,665 |
| 2025-03-03 | 4.400 | 4.470 | 4.250 | 4.425 | 4.425 | 124,319 |
| 2025-02-28 | 4.550 | 4.550 | 4.280 | 4.445 | 4.445 | 269,983 |
| 2025-02-27 | 4.700 | 4.700 | 4.480 | 4.500 | 4.500 | 382,349 |
| 2025-02-26 | 4.205 | 4.590 | 4.160 | 4.590 | 4.590 | 77,958 |
| 2025-02-25 | 4.000 | 4.500 | 3.910 | 4.420 | 4.420 | 497,006 |
| 2025-02-24 | 4.180 | 4.180 | 4.005 | 4.070 | 4.070 | 119,390 |
| 2025-02-21 | 4.175 | 4.225 | 4.005 | 4.200 | 4.200 | 122,537 |
| 2025-02-20 | 4.225 | 4.225 | 4.135 | 4.215 | 4.215 | 25,567 |
| 2025-02-19 | 4.240 | 4.255 | 4.155 | 4.225 | 4.225 | 142,835 |
| 2025-02-18 | 4.000 | 4.550 | 4.000 | 4.300 | 4.300 | 180,091 |
| 2025-02-17 | 4.550 | 4.555 | 4.260 | 4.515 | 4.515 | 406,130 |
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.