Gasporox AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	14.900	14.900	13.650	14.150	14.150	108
2023-07-26	14.250	14.250	13.550	14.000	14.000	206
2023-07-25	13.400	14.200	13.200	14.200	14.200	3,521
2023-07-24	14.250	14.250	13.600	14.100	14.100	572
2023-07-21	14.900	14.900	13.300	14.300	14.300	3,065
2023-07-20	14.100	14.650	13.750	14.400	14.400	3,292
2023-07-19	15.150	15.150	14.100	14.750	14.750	7,701
2023-07-18	14.850	15.700	13.500	14.850	14.850	6,238
2023-07-17	14.900	15.000	14.850	14.850	14.850	372
2023-07-14	15.200	15.350	13.800	14.850	14.850	4,582
2023-07-13	15.400	15.400	14.500	15.050	15.050	1,955
2023-07-12	15.700	15.700	14.500	15.400	15.400	562
2023-07-11	15.700	15.700	14.500	15.250	15.250	3,379
2023-07-10	15.000	15.750	14.700	15.700	15.700	1,266
2023-07-07	15.300	15.300	15.300	15.300	15.300	5
2023-07-06	15.000	15.600	14.700	15.000	15.000	739
2023-07-05	15.950	16.100	15.950	16.100	16.100	307
2023-07-04	17.450	17.450	14.350	16.100	16.100	2,969
2023-07-03	15.200	15.450	14.500	15.250	15.250	6,320
2023-06-30	14.650	15.950	14.250	14.700	14.700	8,318
2023-06-29	14.500	15.000	13.900	13.900	13.900	2,275
2023-06-28	14.500	14.500	13.900	14.100	14.100	2,114
2023-06-27	15.000	15.150	14.300	14.950	14.950	4,676
2023-06-26	15.850	15.850	14.350	15.250	15.250	6,090
2023-06-22	15.000	15.900	15.000	15.850	15.850	3,537
2023-06-21	13.300	15.000	13.300	15.000	15.000	1,158
2023-06-20	14.200	15.950	14.200	14.700	14.700	1,538
2023-06-19	15.600	15.750	13.750	14.100	14.100	3,224
2023-06-16	15.000	15.000	13.550	13.550	13.550	1,021
2023-06-15	14.450	14.450	13.600	14.000	14.000	2,166
2023-06-14	15.100	15.100	13.650	13.800	13.800	16,374
2023-06-13	15.500	15.500	14.000	14.700	14.700	608
2023-06-12	16.050	16.050	14.550	14.950	14.950	1,078
2023-06-09	16.100	16.100	14.650	15.250	15.250	410
2023-06-08	16.000	16.000	14.000	15.100	15.100	17,934
2023-06-07	14.600	16.750	14.600	16.000	16.000	6,435
2023-06-05	15.800	15.800	13.000	14.600	14.600	7,476
2023-06-02	17.700	17.700	15.100	15.800	15.800	27,320
2023-06-01	18.000	18.000	16.600	17.150	17.150	6,242
2023-05-31	18.950	18.950	17.000	18.000	18.000	8,378
2023-05-30	19.600	19.600	18.800	18.950	18.950	819
2023-05-29	18.800	19.300	18.250	19.300	19.300	1,401
2023-05-26	19.800	19.800	18.000	18.750	18.750	5,735
2023-05-25	20.200	20.200	18.650	20.000	20.000	2,623
2023-05-24	20.000	20.000	18.550	19.400	19.400	8,092
2023-05-23	20.100	20.100	18.150	18.700	18.700	11,903
2023-05-22	19.650	22.500	17.950	19.900	19.900	22,682
2023-05-19	17.550	19.950	16.900	19.650	19.650	11,479
2023-05-17	17.550	17.550	17.350	17.350	17.350	118
2023-05-16	17.600	17.600	16.600	17.500	17.500	2,647
2023-05-15	16.800	18.050	16.150	17.600	17.600	11,444
2023-05-12	16.800	16.800	16.600	16.700	16.700	969
2023-05-11	16.250	16.800	16.000	16.600	16.600	18,573
2023-05-10	16.300	16.300	15.900	16.250	16.250	384
2023-05-09	16.250	16.250	15.900	16.250	16.250	350
2023-05-08	16.600	16.600	16.000	16.150	16.150	2,207
2023-05-05	16.800	16.800	16.050	16.600	16.600	5,464
2023-05-04	16.200	16.800	15.250	16.800	16.800	10,762
2023-05-03	16.300	16.300	15.250	16.200	16.200	4,241
2023-05-02	15.000	16.400	15.000	16.300	16.300	14,291

← NewerPage 14 of 21 · 1,221 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.