Gasporox AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	13.950	13.950	13.150	13.150	13.150	2,781
2024-01-12	14.150	14.150	13.250	13.950	13.950	2,628
2024-01-11	13.500	14.150	13.500	13.650	13.650	5,825
2024-01-10	13.750	14.300	12.950	14.150	14.150	2,921
2024-01-09	14.150	14.650	14.150	14.450	14.450	8,843
2024-01-08	14.700	14.750	13.150	14.750	14.750	207
2024-01-05	14.900	14.900	13.650	14.700	14.700	4,331
2024-01-04	12.900	14.850	12.900	14.850	14.850	2,166
2024-01-03	12.750	13.600	12.150	12.900	12.900	1,662
2024-01-02	13.450	13.850	12.750	12.750	12.750	1,869
2023-12-29	12.950	13.500	12.650	13.450	13.450	8,346
2023-12-28	13.000	13.000	12.400	12.950	12.950	1,716
2023-12-27	12.950	13.000	12.700	13.000	13.000	852
2023-12-22	13.050	13.050	12.550	13.000	13.000	4,533
2023-12-21	12.050	14.150	12.050	12.450	12.450	6,849
2023-12-20	12.050	13.850	12.050	12.600	12.600	9,542
2023-12-19	13.550	14.200	12.700	13.000	13.000	1,830
2023-12-18	13.000	14.500	12.550	13.550	13.550	1,812
2023-12-15	13.450	13.450	12.250	13.000	13.000	7,205
2023-12-14	12.500	13.900	12.250	12.400	12.400	44,767
2023-12-13	13.400	13.400	12.000	12.350	12.350	15,582
2023-12-12	12.000	14.800	12.000	13.400	13.400	10,996
2023-12-11	12.150	12.150	11.650	12.150	12.150	488
2023-12-08	12.950	12.950	12.100	12.150	12.150	240
2023-12-07	12.550	13.950	12.050	12.850	12.850	5,365
2023-12-06	11.850	12.700	11.850	12.450	12.450	2,099
2023-12-05	12.450	12.500	11.900	12.400	12.400	9,556
2023-12-04	12.100	12.200	12.100	12.200	12.200	17
2023-12-01	11.750	12.400	11.750	12.250	12.250	220
2023-11-30	12.250	12.250	12.000	12.200	12.200	307
2023-11-29	11.450	12.450	11.450	12.150	12.150	1,584
2023-11-28	12.600	12.600	11.550	12.100	12.100	3,668
2023-11-27	12.800	12.800	12.050	12.300	12.300	256
2023-11-24	12.250	12.400	12.250	12.400	12.400	148
2023-11-23	12.550	12.550	12.000	12.300	12.300	851
2023-11-22	12.100	12.550	11.800	12.100	12.100	1,230
2023-11-21	11.350	12.050	11.350	12.050	12.050	99
2023-11-20	12.000	12.500	11.500	12.000	12.000	3,408
2023-11-17	12.350	12.850	11.050	12.550	12.550	11,839
2023-11-16	13.000	13.000	12.950	12.950	12.950	2,148
2023-11-15	12.350	13.150	12.350	12.950	12.950	942
2023-11-14	13.250	13.250	12.600	13.100	13.100	6,030
2023-11-13	13.150	13.300	12.300	13.250	13.250	11,028
2023-11-10	13.250	13.250	12.500	13.150	13.150	1,075
2023-11-09	13.300	13.850	13.300	13.500	13.500	336
2023-11-08	13.300	13.300	13.000	13.300	13.300	519
2023-11-07	13.900	13.900	13.000	13.200	13.200	1,633
2023-11-06	13.900	13.950	13.900	13.950	13.950	2,131
2023-11-03	14.000	14.000	13.850	13.900	13.900	778
2023-11-02	13.000	14.700	13.000	14.000	14.000	1,820
2023-11-01	13.000	13.300	12.100	13.300	13.300	4,293
2023-10-31	12.500	13.800	12.500	13.250	13.250	6,419
2023-10-30	13.150	13.450	12.450	12.500	12.500	6,284
2023-10-27	13.700	13.700	13.200	13.500	13.500	1,461
2023-10-26	14.050	14.050	12.000	13.850	13.850	102
2023-10-25	14.100	14.100	13.050	13.850	13.850	5,082
2023-10-24	14.000	14.000	14.000	14.000	14.000	46
2023-10-23	12.200	14.800	12.200	14.050	14.050	10,950
2023-10-20	12.800	14.000	12.200	12.200	12.200	6,874
2023-10-19	13.450	13.500	13.100	13.100	13.100	1,586

← NewerPage 12 of 21 · 1,215 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.