Gigasun AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.300 | 3.490 | 3.230 | 3.290 | 3.290 | 109,704 |
| 2024-08-22 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 21,637 |
| 2024-08-21 | 3.300 | 3.450 | 3.300 | 3.400 | 3.400 | 25,729 |
| 2024-08-20 | 3.380 | 3.540 | 3.210 | 3.390 | 3.390 | 48,496 |
| 2024-08-19 | 3.460 | 3.480 | 3.250 | 3.380 | 3.380 | 74,557 |
| 2024-08-16 | 3.330 | 3.550 | 3.330 | 3.460 | 3.460 | 17,556 |
| 2024-08-15 | 3.250 | 3.500 | 3.250 | 3.330 | 3.330 | 81,573 |
| 2024-08-14 | 3.380 | 3.400 | 3.250 | 3.250 | 3.250 | 7,106 |
| 2024-08-13 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 55,716 |
| 2024-08-12 | 3.430 | 3.540 | 3.430 | 3.530 | 3.530 | 3,423 |
| 2024-08-09 | 3.440 | 3.440 | 3.300 | 3.430 | 3.430 | 5,419 |
| 2024-08-08 | 3.450 | 3.450 | 3.330 | 3.440 | 3.440 | 17,387 |
| 2024-08-07 | 3.790 | 3.790 | 3.410 | 3.410 | 3.410 | 19,981 |
| 2024-08-06 | 3.190 | 3.390 | 3.190 | 3.340 | 3.340 | 16,631 |
| 2024-08-05 | 3.450 | 3.450 | 3.110 | 3.190 | 3.190 | 20,379 |
| 2024-08-02 | 3.580 | 3.610 | 3.400 | 3.450 | 3.450 | 6,900 |
| 2024-08-01 | 3.600 | 3.690 | 3.600 | 3.610 | 3.610 | 1,756 |
| 2024-07-31 | 3.630 | 3.650 | 3.580 | 3.600 | 3.600 | 4,112 |
| 2024-07-30 | 3.520 | 3.650 | 3.520 | 3.580 | 3.580 | 9,952 |
| 2024-07-29 | 3.200 | 3.570 | 3.200 | 3.520 | 3.520 | 46,898 |
| 2024-07-26 | 3.230 | 3.230 | 3.140 | 3.200 | 3.200 | 4,115 |
| 2024-07-25 | 3.320 | 3.320 | 3.190 | 3.230 | 3.230 | 10,202 |
| 2024-07-24 | 2.800 | 3.560 | 2.800 | 3.290 | 3.290 | 98,736 |
| 2024-07-23 | 2.990 | 3.200 | 2.660 | 2.860 | 2.860 | 187,787 |
| 2024-07-22 | 3.320 | 3.390 | 2.990 | 3.000 | 3.000 | 91,659 |
| 2024-07-19 | 3.420 | 3.420 | 3.310 | 3.360 | 3.360 | 20,742 |
| 2024-07-18 | 3.500 | 3.500 | 3.400 | 3.420 | 3.420 | 15,148 |
| 2024-07-17 | 3.630 | 3.630 | 3.500 | 3.500 | 3.500 | 177,377 |
| 2024-07-16 | 3.430 | 3.700 | 3.430 | 3.660 | 3.660 | 62,992 |
| 2024-07-15 | 3.500 | 3.530 | 3.440 | 3.500 | 3.500 | 23,010 |
| 2024-07-12 | 3.410 | 3.600 | 3.400 | 3.560 | 3.560 | 9,690 |
| 2024-07-11 | 3.490 | 3.490 | 3.370 | 3.410 | 3.410 | 3,177 |
| 2024-07-10 | 3.280 | 3.410 | 3.280 | 3.410 | 3.410 | 1,393 |
| 2024-07-09 | 3.340 | 3.350 | 3.280 | 3.350 | 3.350 | 4,255 |
| 2024-07-08 | 3.410 | 3.490 | 3.320 | 3.340 | 3.340 | 3,350 |
| 2024-07-05 | 3.020 | 3.500 | 3.020 | 3.410 | 3.410 | 15,023 |
| 2024-07-04 | 3.500 | 3.500 | 3.370 | 3.410 | 3.410 | 11,991 |
| 2024-07-03 | 3.480 | 3.480 | 3.350 | 3.430 | 3.430 | 15,770 |
| 2024-07-02 | 3.500 | 3.500 | 3.410 | 3.470 | 3.470 | 7,599 |
| 2024-07-01 | 3.720 | 3.720 | 3.590 | 3.700 | 3.700 | 7,878 |
| 2024-06-28 | 3.700 | 3.890 | 3.590 | 3.720 | 3.720 | 18,101 |
| 2024-06-27 | 3.680 | 3.730 | 3.680 | 3.700 | 3.700 | 908 |
| 2024-06-26 | 3.840 | 3.840 | 3.680 | 3.700 | 3.700 | 29,105 |
| 2024-06-25 | 3.750 | 3.880 | 3.750 | 3.850 | 3.850 | 6,981 |
| 2024-06-24 | 3.950 | 3.950 | 3.760 | 3.900 | 3.900 | 12,614 |
| 2024-06-20 | 3.800 | 4.020 | 3.800 | 3.950 | 3.950 | 14,268 |
| 2024-06-19 | 3.680 | 4.250 | 3.680 | 3.790 | 3.790 | 116,877 |
| 2024-06-18 | 3.690 | 3.770 | 3.680 | 3.770 | 3.770 | 7,436 |
| 2024-06-17 | 3.650 | 3.750 | 3.650 | 3.700 | 3.700 | 922 |
| 2024-06-14 | 3.750 | 3.790 | 3.710 | 3.780 | 3.780 | 3,912 |
| 2024-06-13 | 3.590 | 3.850 | 3.590 | 3.750 | 3.750 | 4,145 |
| 2024-06-12 | 3.630 | 3.750 | 3.630 | 3.750 | 3.750 | 10,989 |
| 2024-06-11 | 3.820 | 3.820 | 3.630 | 3.630 | 3.630 | 4,212 |
| 2024-06-10 | 3.820 | 3.820 | 3.580 | 3.750 | 3.750 | 3,270 |
| 2024-06-07 | 3.950 | 4.050 | 3.820 | 3.830 | 3.830 | 16,557 |
| 2024-06-05 | 3.740 | 4.060 | 3.700 | 4.000 | 4.000 | 53,363 |
| 2024-06-04 | 3.660 | 4.300 | 3.660 | 3.740 | 3.740 | 115,658 |
| 2024-06-03 | 3.310 | 4.600 | 3.280 | 3.660 | 3.660 | 133,787 |
| 2024-05-31 | 3.350 | 3.430 | 3.310 | 3.310 | 3.310 | 2,018 |
| 2024-05-30 | 3.400 | 3.400 | 3.290 | 3.400 | 3.400 | 45,105 |
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.