Gasporox AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-09	11.000	11.200	11.000	11.200	11.200	1,887
2024-07-08	10.600	11.400	10.600	11.400	11.400	1,174
2024-07-05	11.500	11.500	10.600	11.500	11.500	2,063
2024-07-04	11.400	11.600	10.500	11.600	11.600	593
2024-07-03	11.200	11.700	11.200	11.500	11.500	2,100
2024-07-02	11.000	11.900	11.000	11.100	11.100	1,963
2024-07-01	11.500	11.600	11.000	11.000	11.000	5,019
2024-06-28	11.200	11.500	10.600	11.500	11.500	2,485
2024-06-27	11.500	11.500	10.500	11.100	11.100	1,177
2024-06-26	11.000	11.400	11.000	11.400	11.400	1,010
2024-06-25	11.500	11.500	10.600	11.500	11.500	713
2024-06-24	10.800	11.500	10.800	11.500	11.500	7,659
2024-06-20	10.800	10.800	10.700	10.800	10.800	1,660
2024-06-19	10.400	10.800	10.400	10.600	10.600	400
2024-06-18	11.200	11.300	10.400	10.400	10.400	7,290
2024-06-17	11.300	11.300	10.400	10.900	10.900	6,693
2024-06-14	10.900	11.200	10.400	11.200	11.200	564
2024-06-13	11.400	11.400	10.900	10.900	10.900	260
2024-06-12	10.900	11.400	10.800	10.900	10.900	2,472
2024-06-11	10.800	10.900	10.500	10.900	10.900	8,937
2024-06-10	10.700	11.400	10.700	11.200	11.200	388
2024-06-07	11.000	11.400	11.000	11.400	11.400	3,460
2024-06-05	11.200	11.300	11.200	11.300	11.300	1,983
2024-06-04	10.500	11.200	10.500	10.600	10.600	3,956
2024-06-03	10.700	10.700	10.300	10.500	10.500	3,355
2024-05-31	10.250	10.250	10.000	10.000	10.000	2,298
2024-05-30	10.650	10.650	10.200	10.450	10.450	2,063
2024-05-29	9.480	9.680	9.460	9.680	9.680	6,030
2024-05-28	9.500	9.580	9.420	9.420	9.420	5,860
2024-05-27	9.580	9.680	9.340	9.680	9.680	3,528
2024-05-24	9.260	9.460	9.260	9.420	9.420	2,869
2024-05-23	9.480	9.480	9.200	9.200	9.200	25,086
2024-05-22	9.500	9.500	9.500	9.500	9.500	3,578
2024-05-21	9.600	9.640	9.060	9.280	9.280	16,625
2024-05-20	9.800	9.800	9.300	9.640	9.640	7,689
2024-05-17	9.780	9.800	9.780	9.800	9.800	7,268
2024-05-16	9.660	10.300	9.660	9.780	9.780	1,453
2024-05-15	9.520	9.940	9.500	9.520	9.520	6,546
2024-05-14	9.540	10.250	9.540	10.200	10.200	2,716
2024-05-13	9.160	9.620	9.160	9.620	9.620	6,619
2024-05-10	10.000	10.000	9.200	9.640	9.640	14,270
2024-05-08	9.400	9.640	9.200	9.500	9.500	4,069
2024-05-07	9.660	9.700	9.620	9.620	9.620	5,221
2024-05-06	9.900	9.940	9.660	9.700	9.700	2,715
2024-05-03	10.700	10.700	9.820	9.900	9.900	9,265
2024-05-02	10.550	11.350	10.500	10.700	10.700	5,928
2024-04-30	11.500	11.500	10.100	10.600	10.600	3,640
2024-04-29	10.900	10.950	10.550	10.550	10.550	1,939
2024-04-26	10.950	11.200	10.500	11.200	11.200	2,046
2024-04-25	10.900	10.950	10.600	10.950	10.950	910
2024-04-24	11.000	11.450	10.500	10.650	10.650	18,179
2024-04-23	11.300	11.300	11.000	11.300	11.300	1,033
2024-04-22	11.300	11.400	10.900	11.300	11.300	2,357
2024-04-19	10.550	11.450	10.550	11.300	11.300	4,568
2024-04-18	10.550	11.450	10.550	11.450	11.450	106
2024-04-17	10.900	11.050	10.900	10.900	10.900	232
2024-04-16	10.600	11.000	10.600	10.900	10.900	5,224
2024-04-15	11.450	11.450	10.300	10.950	10.950	8,484
2024-04-12	12.300	12.400	11.350	11.450	11.450	2,269
2024-04-11	12.550	12.550	11.400	11.600	11.600	1,975

← NewerPage 10 of 21 · 1,220 trading daysOlder →

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.