Gasporox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 50 |
| 2026-10-19 | 6.450 | 6.450 | 5.900 | 6.450 | 6.450 | 411 |
| 2026-10-16 | 5.700 | 6.450 | 5.700 | 6.450 | 6.450 | 1,457 |
| 2026-10-15 | 5.500 | 5.850 | 5.450 | 5.850 | 5.850 | 6,168 |
| 2026-10-14 | 5.900 | 6.000 | 5.850 | 5.850 | 5.850 | 508 |
| 2026-10-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 260 |
| 2026-10-12 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-10-09 | 5.900 | 5.900 | 5.600 | 5.850 | 5.850 | 5,201 |
| 2026-10-08 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 1,465 |
| 2026-10-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-10-06 | 6.000 | 6.900 | 6.000 | 6.900 | 6.900 | 1,540 |
| 2026-10-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-10-02 | 5.550 | 6.450 | 5.550 | 6.450 | 6.450 | 205 |
| 2026-09-30 | 5.950 | 6.550 | 5.700 | 6.550 | 6.550 | 3,759 |
| 2026-09-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 604 |
| 2026-09-25 | 5.150 | 6.800 | 5.050 | 6.800 | 6.800 | 19,530 |
| 2026-09-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 200 |
| 2026-09-23 | 5.400 | 5.650 | 5.400 | 5.650 | 5.650 | 3,215 |
| 2026-09-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2026-09-21 | 5.550 | 5.550 | 5.200 | 5.550 | 5.550 | 838 |
| 2026-09-18 | 5.550 | 5.550 | 5.150 | 5.500 | 5.500 | 12,389 |
| 2026-09-17 | 5.600 | 5.700 | 5.550 | 5.700 | 5.700 | 1,620 |
| 2026-09-16 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 5,680 |
| 2026-09-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 550 |
| 2026-09-11 | 5.900 | 6.000 | 5.850 | 6.000 | 6.000 | 4,198 |
| 2026-09-10 | 5.950 | 5.950 | 5.800 | 5.900 | 5.900 | 7,400 |
| 2026-09-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 969 |
| 2026-09-08 | 6.150 | 6.150 | 6.000 | 6.100 | 6.100 | 3,827 |
| 2026-09-02 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 8,607 |
| 2026-09-01 | 6.200 | 6.500 | 6.050 | 6.050 | 6.050 | 7,828 |
| 2026-08-31 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 2,248 |
| 2026-08-28 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 8,618 |
| 2026-08-27 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,297 |
| 2026-08-26 | 6.050 | 6.250 | 6.000 | 6.250 | 6.250 | 4,013 |
| 2026-08-25 | 6.350 | 6.350 | 6.000 | 6.350 | 6.350 | 2,254 |
| 2026-08-24 | 6.400 | 6.400 | 6.000 | 6.350 | 6.350 | 5,862 |
| 2026-08-21 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 366 |
| 2026-08-20 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 1,675 |
| 2026-08-19 | 6.200 | 6.200 | 6.050 | 6.200 | 6.200 | 5,923 |
| 2026-08-18 | 6.550 | 6.550 | 6.300 | 6.300 | 6.300 | 15,375 |
| 2026-08-17 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 761 |
| 2026-08-14 | 6.250 | 6.450 | 6.250 | 6.300 | 6.300 | 3,110 |
| 2026-08-13 | 6.350 | 6.500 | 6.250 | 6.500 | 6.500 | 1,880 |
| 2026-08-12 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 3,272 |
| 2026-08-11 | 6.500 | 6.750 | 6.200 | 6.700 | 6.700 | 7,101 |
| 2026-08-10 | 6.650 | 6.750 | 6.500 | 6.750 | 6.750 | 6,791 |
| 2026-08-07 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 540 |
| 2026-08-06 | 6.900 | 7.100 | 6.400 | 6.400 | 6.400 | 4,692 |
| 2026-08-05 | 6.350 | 6.900 | 6.350 | 6.900 | 6.900 | 2,783 |
| 2026-08-04 | 6.400 | 6.550 | 6.350 | 6.550 | 6.550 | 4,650 |
| 2026-08-03 | 6.300 | 6.550 | 6.300 | 6.300 | 6.300 | 1,909 |
| 2026-07-31 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 297 |
| 2026-07-29 | 6.300 | 6.650 | 6.250 | 6.600 | 6.600 | 3,141 |
| 2026-07-28 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 627 |
| 2026-07-27 | 6.500 | 6.550 | 6.200 | 6.550 | 6.550 | 3,712 |
| 2026-07-24 | 7.100 | 7.100 | 6.200 | 6.200 | 6.200 | 8,172 |
| 2026-07-23 | 6.550 | 7.000 | 6.550 | 6.700 | 6.700 | 2,034 |
| 2026-07-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 318 |
| 2026-07-20 | 6.500 | 6.950 | 6.500 | 6.900 | 6.900 | 2,000 |
Page 1 of 1 · 59 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.