Gasporox AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	13.300	13.600	13.300	13.600	13.600	310
2023-10-17	13.350	13.750	13.350	13.400	13.400	1,305
2023-10-16	13.800	14.150	13.350	13.750	13.750	4,483
2023-10-13	13.000	15.000	13.000	14.500	14.500	377
2023-10-12	14.400	15.850	14.400	14.950	14.950	2,099
2023-10-11	13.900	14.400	13.600	14.400	14.400	7,011
2023-10-10	13.850	13.950	13.450	13.900	13.900	1,629
2023-10-09	14.300	14.300	12.950	13.750	13.750	283
2023-10-06	14.000	14.000	12.850	13.750	13.750	3,268
2023-10-05	13.400	14.000	12.800	14.000	14.000	1,997
2023-10-04	13.100	13.600	12.650	13.400	13.400	2,818
2023-10-03	14.150	14.150	13.850	13.850	13.850	33
2023-10-02	13.750	13.900	13.000	13.900	13.900	164
2023-09-29	14.700	14.700	13.000	13.750	13.750	2,008
2023-09-28	13.550	13.550	13.200	13.200	13.200	30
2023-09-27	14.000	14.000	12.800	13.200	13.200	672
2023-09-26	13.000	13.100	12.600	12.950	12.950	273
2023-09-25	13.500	13.500	12.750	13.000	13.000	1,293
2023-09-22	14.200	14.200	13.000	13.500	13.500	998
2023-09-21	14.150	14.150	13.000	13.300	13.300	3,560
2023-09-20	13.200	14.200	12.900	14.150	14.150	5,358
2023-09-19	14.050	14.050	13.150	13.350	13.350	849
2023-09-18	14.200	14.200	13.000	13.850	13.850	5,990
2023-09-15	14.000	14.000	11.700	13.600	13.600	1,257
2023-09-14	14.650	15.850	12.950	13.250	13.250	21,332
2023-09-13	15.250	15.250	14.250	14.650	14.650	1,816
2023-09-12	14.900	14.900	14.150	14.750	14.750	84
2023-09-11	15.550	15.550	14.250	14.900	14.900	2,866
2023-09-08	15.000	15.550	14.950	15.550	15.550	1,884
2023-09-07	15.050	15.700	15.050	15.700	15.700	52
2023-09-06	16.400	16.400	15.250	16.150	16.150	4,477
2023-09-05	16.400	16.400	16.400	16.400	16.400	400
2023-09-04	16.500	16.500	15.200	16.100	16.100	4,296
2023-09-01	15.200	15.850	14.750	15.800	15.800	2,707
2023-08-31	15.200	15.750	15.200	15.750	15.750	341
2023-08-30	16.300	16.400	15.300	16.200	16.200	2,804
2023-08-29	16.750	16.750	15.950	16.500	16.500	162
2023-08-28	16.700	16.950	15.150	15.450	15.450	2,596
2023-08-25	15.300	15.300	14.350	15.050	15.050	2,098
2023-08-24	14.850	15.450	14.750	15.300	15.300	2,943
2023-08-23	15.050	15.400	15.050	15.350	15.350	373
2023-08-22	16.000	16.000	14.800	15.000	15.000	4,386
2023-08-21	15.850	15.850	14.600	15.750	15.750	1,172
2023-08-18	15.900	15.900	15.000	15.850	15.850	2,067
2023-08-17	15.700	15.900	14.450	15.600	15.600	1,568
2023-08-16	15.950	15.950	15.100	15.700	15.700	1,694
2023-08-15	16.350	16.350	15.000	15.800	15.800	9,678
2023-08-14	16.900	16.900	16.300	16.350	16.350	1,582
2023-08-11	15.000	16.400	15.000	15.950	15.950	4,423
2023-08-10	15.950	16.500	14.850	15.000	15.000	6,958
2023-08-09	16.000	17.450	14.500	15.500	15.500	32,922
2023-08-08	15.500	16.000	14.800	15.300	15.300	4,752
2023-08-07	15.000	15.900	14.100	15.600	15.600	5,002
2023-08-04	14.800	14.950	13.350	14.650	14.650	5,025
2023-08-03	14.000	14.250	13.300	14.150	14.150	4,184
2023-08-02	14.100	14.250	13.950	14.000	14.000	1,362
2023-08-01	14.000	14.150	13.250	13.850	13.850	5,819
2023-07-31	14.200	14.200	12.500	13.550	13.550	7,450
2023-07-28	14.150	14.150	13.400	13.900	13.900	1,234
2023-07-27	14.900	14.900	13.650	14.150	14.150	108

← NewerPage 13 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.