Gigasun AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.050 | 3.100 | 2.960 | 3.080 | 3.080 | 16,510 |
| 2025-02-14 | 3.090 | 3.190 | 2.700 | 3.090 | 3.090 | 59,150 |
| 2025-02-13 | 3.200 | 3.200 | 2.920 | 3.040 | 3.040 | 10,166 |
| 2025-02-12 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 9,720 |
| 2025-02-11 | 2.910 | 3.090 | 2.910 | 3.080 | 3.080 | 21,815 |
| 2025-02-10 | 2.840 | 2.910 | 2.820 | 2.900 | 2.900 | 5,293 |
| 2025-02-07 | 2.820 | 2.900 | 2.820 | 2.840 | 2.840 | 6,406 |
| 2025-02-06 | 2.820 | 2.910 | 2.820 | 2.900 | 2.900 | 5,253 |
| 2025-02-05 | 2.920 | 2.950 | 2.820 | 2.830 | 2.830 | 10,114 |
| 2025-02-04 | 2.890 | 2.990 | 2.890 | 2.920 | 2.920 | 5,147 |
| 2025-02-03 | 3.050 | 3.050 | 2.890 | 2.980 | 2.980 | 18,245 |
| 2025-01-31 | 3.170 | 3.200 | 3.050 | 3.100 | 3.100 | 15,590 |
| 2025-01-30 | 3.210 | 3.240 | 3.100 | 3.100 | 3.100 | 10,730 |
| 2025-01-29 | 3.400 | 3.400 | 3.130 | 3.210 | 3.210 | 25,578 |
| 2025-01-28 | 3.170 | 3.400 | 3.170 | 3.360 | 3.360 | 27,023 |
| 2025-01-27 | 3.020 | 3.350 | 3.020 | 3.170 | 3.170 | 40,171 |
| 2025-01-24 | 2.740 | 3.040 | 2.700 | 3.020 | 3.020 | 18,779 |
| 2025-01-23 | 2.690 | 2.760 | 2.680 | 2.740 | 2.740 | 11,578 |
| 2025-01-22 | 2.620 | 2.740 | 2.620 | 2.650 | 2.650 | 15,193 |
| 2025-01-21 | 2.680 | 2.690 | 2.610 | 2.650 | 2.650 | 22,545 |
| 2025-01-20 | 2.800 | 2.890 | 2.700 | 2.730 | 2.730 | 19,785 |
| 2025-01-17 | 3.010 | 3.150 | 2.850 | 2.850 | 2.850 | 32,125 |
| 2025-01-16 | 2.980 | 3.040 | 2.980 | 3.000 | 3.000 | 11,500 |
| 2025-01-15 | 2.980 | 3.050 | 2.860 | 2.950 | 2.950 | 8,895 |
| 2025-01-14 | 3.210 | 3.210 | 2.570 | 2.980 | 2.980 | 26,516 |
| 2025-01-13 | 3.430 | 3.490 | 3.190 | 3.260 | 3.260 | 32,219 |
| 2025-01-10 | 3.140 | 3.750 | 3.140 | 3.430 | 3.430 | 65,952 |
| 2025-01-09 | 2.920 | 3.160 | 2.920 | 3.140 | 3.140 | 25,218 |
| 2025-01-08 | 2.990 | 3.100 | 2.850 | 2.850 | 2.850 | 14,101 |
| 2025-01-07 | 2.730 | 3.050 | 2.730 | 2.950 | 2.950 | 38,995 |
| 2025-01-03 | 2.580 | 2.720 | 2.580 | 2.720 | 2.720 | 26,118 |
| 2025-01-02 | 2.500 | 2.580 | 2.430 | 2.520 | 2.520 | 26,907 |
| 2024-12-30 | 2.200 | 3.170 | 2.200 | 2.600 | 2.600 | 136,966 |
| 2024-12-27 | 2.240 | 2.430 | 2.180 | 2.200 | 2.200 | 31,418 |
| 2024-12-23 | 2.370 | 2.400 | 2.200 | 2.220 | 2.220 | 21,042 |
| 2024-12-20 | 2.500 | 2.500 | 2.350 | 2.370 | 2.370 | 31,910 |
| 2024-12-19 | 2.500 | 2.560 | 2.380 | 2.450 | 2.450 | 47,727 |
| 2024-12-18 | 2.540 | 2.590 | 2.500 | 2.550 | 2.550 | 23,034 |
| 2024-12-17 | 2.510 | 2.600 | 2.330 | 2.550 | 2.550 | 113,289 |
| 2024-12-16 | 2.580 | 2.610 | 2.540 | 2.610 | 2.610 | 4,194 |
| 2024-12-13 | 2.630 | 2.650 | 2.600 | 2.610 | 2.610 | 6,348 |
| 2024-12-12 | 2.700 | 2.710 | 2.610 | 2.670 | 2.670 | 16,829 |
| 2024-12-11 | 2.790 | 2.790 | 2.700 | 2.710 | 2.710 | 9,398 |
| 2024-12-10 | 2.850 | 2.950 | 2.760 | 2.760 | 2.760 | 28,616 |
| 2024-12-09 | 2.870 | 2.870 | 2.770 | 2.770 | 2.770 | 9,941 |
| 2024-12-06 | 2.820 | 2.950 | 2.820 | 2.860 | 2.860 | 30,274 |
| 2024-12-05 | 2.830 | 2.880 | 2.820 | 2.820 | 2.820 | 12,526 |
| 2024-12-04 | 2.860 | 2.900 | 2.820 | 2.870 | 2.870 | 37,061 |
| 2024-12-03 | 2.860 | 2.880 | 2.790 | 2.880 | 2.880 | 42,428 |
| 2024-12-02 | 2.820 | 2.880 | 2.820 | 2.830 | 2.830 | 4,886 |
| 2024-11-29 | 2.820 | 2.910 | 2.820 | 2.910 | 2.910 | 11,409 |
| 2024-11-28 | 2.720 | 2.860 | 2.690 | 2.820 | 2.820 | 37,344 |
| 2024-11-27 | 2.730 | 2.760 | 2.700 | 2.760 | 2.760 | 8,936 |
| 2024-11-26 | 2.770 | 2.790 | 2.740 | 2.750 | 2.750 | 10,096 |
| 2024-11-25 | 2.700 | 2.780 | 2.690 | 2.770 | 2.770 | 16,002 |
| 2024-11-22 | 2.790 | 2.940 | 2.700 | 2.750 | 2.750 | 63,598 |
| 2024-11-21 | 2.850 | 2.940 | 2.830 | 2.830 | 2.830 | 8,699 |
| 2024-11-20 | 2.830 | 2.910 | 2.830 | 2.850 | 2.850 | 28,201 |
| 2024-11-19 | 3.200 | 3.200 | 2.860 | 2.890 | 2.890 | 460,103 |
| 2024-11-18 | 2.870 | 3.190 | 2.810 | 3.000 | 3.000 | 49,797 |
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.