GiG Software PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.200 | 4.550 | 4.170 | 4.550 | 4.550 | 173,229 |
| 2025-02-13 | 4.100 | 4.190 | 4.100 | 4.150 | 4.150 | 61,533 |
| 2025-02-12 | 4.110 | 4.190 | 4.050 | 4.120 | 4.120 | 66,888 |
| 2025-02-11 | 4.005 | 4.095 | 3.990 | 4.095 | 4.095 | 236,202 |
| 2025-02-10 | 4.000 | 4.035 | 3.800 | 4.035 | 4.035 | 180,138 |
| 2025-02-07 | 3.960 | 4.030 | 3.960 | 4.000 | 4.000 | 613,669 |
| 2025-02-06 | 4.000 | 4.000 | 3.945 | 3.990 | 3.990 | 48,449 |
| 2025-02-05 | 4.000 | 4.020 | 3.970 | 4.010 | 4.010 | 82,530 |
| 2025-02-04 | 3.995 | 4.030 | 3.995 | 4.020 | 4.020 | 80,358 |
| 2025-02-03 | 4.035 | 4.035 | 3.935 | 4.030 | 4.030 | 143,943 |
| 2025-01-31 | 4.065 | 4.190 | 3.805 | 4.115 | 4.115 | 85,262 |
| 2025-01-30 | 3.935 | 4.065 | 3.935 | 4.020 | 4.020 | 261,106 |
| 2025-01-29 | 3.900 | 4.000 | 3.850 | 3.990 | 3.990 | 23,137 |
| 2025-01-28 | 3.975 | 3.985 | 3.905 | 3.950 | 3.950 | 192,438 |
| 2025-01-27 | 3.960 | 4.000 | 3.950 | 3.975 | 3.975 | 32,780 |
| 2025-01-24 | 3.960 | 3.980 | 3.950 | 3.980 | 3.980 | 62,770 |
| 2025-01-23 | 3.955 | 3.970 | 3.950 | 3.960 | 3.960 | 38,006 |
| 2025-01-22 | 3.900 | 4.000 | 3.805 | 3.970 | 3.970 | 188,116 |
| 2025-01-21 | 4.060 | 4.060 | 3.905 | 3.985 | 3.985 | 61,006 |
| 2025-01-20 | 4.060 | 4.140 | 3.810 | 4.060 | 4.060 | 104,124 |
| 2025-01-17 | 3.975 | 4.095 | 3.925 | 4.080 | 4.080 | 72,160 |
| 2025-01-16 | 4.000 | 4.200 | 3.850 | 4.030 | 4.030 | 185,915 |
| 2025-01-15 | 4.250 | 4.250 | 4.000 | 4.150 | 4.150 | 42,371 |
| 2025-01-14 | 3.880 | 4.250 | 3.880 | 4.200 | 4.200 | 282,735 |
| 2025-01-13 | 3.840 | 3.880 | 3.790 | 3.880 | 3.880 | 151,015 |
| 2025-01-10 | 3.820 | 3.895 | 3.790 | 3.895 | 3.895 | 313,773 |
| 2025-01-09 | 3.855 | 3.900 | 3.825 | 3.900 | 3.900 | 25,741 |
| 2025-01-08 | 3.800 | 3.880 | 3.800 | 3.855 | 3.855 | 143,086 |
| 2025-01-07 | 3.880 | 3.895 | 3.805 | 3.880 | 3.880 | 87,799 |
| 2025-01-03 | 4.000 | 4.010 | 3.965 | 3.965 | 3.965 | 174,088 |
| 2025-01-02 | 4.015 | 4.015 | 3.910 | 4.010 | 4.010 | 96,025 |
| 2024-12-30 | 3.990 | 4.245 | 3.965 | 4.015 | 4.015 | 581,649 |
| 2024-12-27 | 3.815 | 3.985 | 3.815 | 3.985 | 3.985 | 55,315 |
| 2024-12-23 | 3.925 | 4.000 | 3.840 | 3.900 | 3.900 | 191,536 |
| 2024-12-20 | 3.975 | 4.165 | 3.905 | 4.000 | 4.000 | 604,606 |
| 2024-12-19 | 4.085 | 4.085 | 3.975 | 4.000 | 4.000 | 229,394 |
| 2024-12-18 | 4.060 | 4.200 | 4.035 | 4.130 | 4.130 | 224,026 |
| 2024-12-17 | 4.010 | 4.100 | 4.010 | 4.100 | 4.100 | 242,945 |
| 2024-12-16 | 4.000 | 4.100 | 4.000 | 4.010 | 4.010 | 555,277 |
| 2024-12-13 | 4.150 | 4.230 | 4.115 | 4.115 | 4.115 | 90,826 |
| 2024-12-12 | 4.200 | 4.230 | 4.150 | 4.230 | 4.230 | 30,676 |
| 2024-12-11 | 4.240 | 4.240 | 4.175 | 4.230 | 4.230 | 46,060 |
| 2024-12-10 | 4.210 | 4.235 | 4.125 | 4.230 | 4.230 | 34,509 |
| 2024-12-09 | 4.235 | 4.235 | 4.155 | 4.210 | 4.210 | 19,745 |
| 2024-12-06 | 4.360 | 4.360 | 4.125 | 4.235 | 4.235 | 34,835 |
| 2024-12-05 | 4.300 | 4.415 | 4.150 | 4.255 | 4.255 | 190,479 |
| 2024-12-04 | 4.165 | 4.400 | 3.960 | 4.205 | 4.205 | 226,335 |
| 2024-12-03 | 4.200 | 4.200 | 4.165 | 4.200 | 4.200 | 29,348 |
| 2024-12-02 | 4.205 | 4.415 | 4.185 | 4.265 | 4.265 | 31,675 |
| 2024-11-29 | 4.300 | 4.300 | 3.400 | 4.195 | 4.195 | 539,239 |
| 2024-11-28 | 4.410 | 4.435 | 4.325 | 4.355 | 4.355 | 443,222 |
| 2024-11-27 | 4.435 | 4.470 | 4.405 | 4.470 | 4.470 | 179,363 |
| 2024-11-26 | 4.515 | 4.515 | 4.400 | 4.470 | 4.470 | 436,594 |
| 2024-11-25 | 4.505 | 4.590 | 4.400 | 4.515 | 4.515 | 98,669 |
| 2024-11-22 | 4.580 | 4.595 | 4.480 | 4.555 | 4.555 | 202,771 |
| 2024-11-21 | 4.510 | 4.620 | 4.510 | 4.555 | 4.555 | 87,613 |
| 2024-11-20 | 4.405 | 4.700 | 4.400 | 4.690 | 4.690 | 197,516 |
| 2024-11-19 | 4.650 | 4.800 | 4.560 | 4.650 | 4.650 | 100,189 |
| 2024-11-18 | 4.600 | 4.645 | 4.480 | 4.640 | 4.640 | 32,413 |
| 2024-11-15 | 4.680 | 4.805 | 4.500 | 4.740 | 4.740 | 66,380 |
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.