GiG Software PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.900 | 4.900 | 4.550 | 4.690 | 4.690 | 37,955 |
| 2024-11-13 | 4.345 | 5.250 | 4.000 | 4.900 | 4.900 | 479,869 |
| 2024-11-12 | 4.240 | 4.415 | 4.240 | 4.325 | 4.325 | 9,078 |
| 2024-11-11 | 4.340 | 4.500 | 4.300 | 4.380 | 4.380 | 344,422 |
| 2024-11-08 | 4.380 | 4.700 | 4.300 | 4.420 | 4.420 | 335,195 |
| 2024-11-07 | 4.420 | 4.700 | 4.320 | 4.520 | 4.520 | 21,122 |
| 2024-11-06 | 4.380 | 4.700 | 4.300 | 4.700 | 4.700 | 336,394 |
| 2024-11-05 | 4.500 | 4.500 | 4.340 | 4.380 | 4.380 | 76,115 |
| 2024-11-04 | 4.600 | 4.720 | 4.400 | 4.600 | 4.600 | 222,309 |
| 2024-11-01 | 4.360 | 4.640 | 4.360 | 4.640 | 4.640 | 27,203 |
| 2024-10-31 | 4.660 | 4.680 | 4.380 | 4.500 | 4.500 | 41,053 |
| 2024-10-30 | 4.500 | 4.620 | 4.400 | 4.600 | 4.600 | 53,389 |
| 2024-10-29 | 4.400 | 4.900 | 4.380 | 4.560 | 4.560 | 85,599 |
| 2024-10-28 | 4.520 | 4.940 | 4.320 | 4.400 | 4.400 | 50,484 |
| 2024-10-25 | 4.540 | 4.720 | 4.320 | 4.620 | 4.620 | 117,278 |
| 2024-10-24 | 4.500 | 4.540 | 4.320 | 4.540 | 4.540 | 102,714 |
| 2024-10-23 | 4.400 | 4.540 | 4.360 | 4.440 | 4.440 | 87,766 |
| 2024-10-22 | 4.640 | 4.680 | 4.500 | 4.540 | 4.540 | 50,178 |
| 2024-10-21 | 4.800 | 4.820 | 4.500 | 4.700 | 4.700 | 231,200 |
| 2024-10-18 | 4.620 | 4.900 | 4.600 | 4.840 | 4.840 | 133,160 |
| 2024-10-17 | 4.820 | 4.980 | 4.640 | 4.760 | 4.760 | 167,665 |
| 2024-10-16 | 4.900 | 5.400 | 4.780 | 4.780 | 4.780 | 82,689 |
| 2024-10-15 | 4.520 | 5.050 | 4.520 | 4.900 | 4.900 | 528,228 |
| 2024-10-14 | 4.480 | 4.660 | 4.380 | 4.520 | 4.520 | 518,796 |
| 2024-10-11 | 4.440 | 4.680 | 4.300 | 4.500 | 4.500 | 176,389 |
| 2024-10-10 | 4.300 | 4.520 | 4.100 | 4.440 | 4.440 | 169,141 |
| 2024-10-09 | 4.300 | 4.740 | 4.200 | 4.300 | 4.300 | 213,977 |
| 2024-10-08 | 4.700 | 4.860 | 4.480 | 4.560 | 4.560 | 317,682 |
| 2024-10-07 | 5.200 | 5.350 | 4.800 | 4.800 | 4.800 | 228,885 |
| 2024-10-04 | 4.900 | 5.600 | 4.900 | 5.000 | 5.000 | 390,226 |
| 2024-10-03 | 5.000 | 5.896 | 4.652 | 5.500 | 5.500 | 243,325 |
| 2024-10-02 | 5.400 | 5.450 | 4.483 | 5.049 | 5.049 | 840,879 |
| 2024-10-01 | 3.500 | 6.200 | 3.202 | 5.501 | 5.501 | 2,588,522 |
← NewerPage 9 of 9 · 513 trading days
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.