Gasporox AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-10	11.650	12.650	11.550	12.550	12.550	5,853
2024-04-09	12.650	12.650	11.050	11.200	11.200	6,325
2024-04-08	12.600	12.600	12.150	12.150	12.150	52
2024-04-05	13.100	13.100	10.600	12.600	12.600	981
2024-04-04	12.800	12.800	12.800	12.800	12.800	11
2024-04-03	12.400	12.800	12.400	12.800	12.800	2,566
2024-04-02	12.650	12.650	11.400	12.400	12.400	3,962
2024-03-28	11.150	12.650	11.150	11.500	11.500	3,353
2024-03-27	10.000	11.900	9.060	10.800	10.800	24,808
2024-03-26	10.000	10.000	9.500	9.620	9.620	724
2024-03-25	9.180	9.600	8.900	9.600	9.600	3,780
2024-03-22	9.680	9.680	8.800	9.200	9.200	5,647
2024-03-21	9.700	9.700	9.020	9.680	9.680	1,718
2024-03-20	9.040	9.900	9.040	9.700	9.700	5,066
2024-03-19	9.100	10.000	9.000	9.520	9.520	10,492
2024-03-18	8.940	9.980	8.940	9.080	9.080	5,071
2024-03-15	9.880	10.250	8.860	8.860	8.860	19,844
2024-03-14	9.340	9.960	9.340	9.340	9.340	12,068
2024-03-13	9.800	9.960	9.340	9.340	9.340	929
2024-03-12	9.820	9.820	9.500	9.800	9.800	4,088
2024-03-11	9.920	9.920	9.400	9.820	9.820	9,008
2024-03-08	9.940	9.940	9.500	9.920	9.920	6,383
2024-03-07	10.450	10.450	9.500	9.940	9.940	8,012
2024-03-06	9.980	9.980	9.240	9.600	9.600	5,230
2024-03-05	9.500	10.050	9.500	10.050	10.050	6,281
2024-03-04	10.450	10.950	10.000	10.000	10.000	11,265
2024-03-01	10.750	11.250	10.300	10.350	10.350	7,358
2024-02-29	11.150	11.150	10.500	10.750	10.750	15,055
2024-02-28	10.600	11.300	10.250	11.150	11.150	3,546
2024-02-27	11.450	11.450	10.500	10.600	10.600	1,291
2024-02-26	11.750	11.950	10.800	10.950	10.950	714
2024-02-23	11.500	11.750	11.100	11.750	11.750	3,344
2024-02-22	11.050	11.950	11.050	11.550	11.550	12,351
2024-02-21	11.550	11.550	10.800	10.800	10.800	1,862
2024-02-20	11.300	11.300	10.500	11.200	11.200	7,530
2024-02-19	10.650	10.950	10.300	10.600	10.600	9,121
2024-02-16	12.650	12.650	10.350	11.600	11.600	14,862
2024-02-15	12.400	12.900	10.300	12.750	12.750	5,730
2024-02-14	11.700	12.400	11.600	12.000	12.000	2,447
2024-02-13	12.000	12.800	11.550	12.350	12.350	4,711
2024-02-12	11.800	12.250	11.550	12.000	12.000	1,997
2024-02-09	12.850	12.850	12.250	12.350	12.350	2,066
2024-02-08	12.900	12.900	12.150	12.450	12.450	611
2024-02-07	11.950	12.800	11.850	12.100	12.100	2,878
2024-02-06	12.050	12.900	11.850	11.950	11.950	18,527
2024-02-05	12.000	12.650	11.700	12.650	12.650	7,104
2024-02-02	12.000	12.050	11.500	12.000	12.000	15,582
2024-02-01	11.700	12.500	11.550	11.950	11.950	5,190
2024-01-31	11.700	11.750	11.450	11.650	11.650	4,793
2024-01-30	12.450	12.450	11.500	12.100	12.100	4,944
2024-01-29	13.000	13.000	11.950	12.000	12.000	17,208
2024-01-26	12.850	13.000	12.650	13.000	13.000	420
2024-01-25	12.750	12.750	12.200	12.650	12.650	2,733
2024-01-24	12.300	13.750	12.300	12.700	12.700	3,140
2024-01-23	13.200	13.200	13.200	13.200	13.200	22
2024-01-22	12.350	13.150	12.350	13.150	13.150	311
2024-01-19	12.700	13.250	12.300	12.950	12.950	3,637
2024-01-18	13.800	13.800	12.700	13.500	13.500	2,676
2024-01-17	13.100	13.400	13.000	13.350	13.350	3,652
2024-01-16	13.150	13.750	13.150	13.200	13.200	1,758

← NewerPage 11 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.