Gasporox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 7.080 | 7.240 | 7.000 | 7.200 | 7.200 | 5,147 |
| 2022-11-04 | 7.100 | 7.160 | 6.960 | 7.020 | 7.020 | 16,382 |
| 2022-11-03 | 7.380 | 7.380 | 7.200 | 7.200 | 7.200 | 5,523 |
| 2022-11-02 | 7.060 | 7.520 | 7.040 | 7.380 | 7.380 | 14,164 |
| 2022-11-01 | 7.220 | 7.220 | 7.040 | 7.040 | 7.040 | 645 |
| 2022-10-31 | 6.440 | 8.080 | 6.420 | 7.120 | 7.120 | 20,410 |
| 2022-10-28 | 6.300 | 6.420 | 6.300 | 6.420 | 6.420 | 5,358 |
| 2022-10-27 | 6.360 | 6.360 | 6.300 | 6.300 | 6.300 | 3,000 |
| 2022-10-26 | 6.260 | 6.420 | 6.220 | 6.360 | 6.360 | 6,897 |
| 2022-10-25 | 6.300 | 6.520 | 6.120 | 6.500 | 6.500 | 13,283 |
| 2022-10-24 | 6.180 | 6.400 | 6.180 | 6.320 | 6.320 | 6,373 |
| 2022-10-21 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 2,738 |
| 2022-10-20 | 6.320 | 6.320 | 6.100 | 6.200 | 6.200 | 5,212 |
| 2022-10-19 | 6.520 | 6.520 | 6.100 | 6.100 | 6.100 | 2,437 |
| 2022-10-18 | 6.420 | 6.540 | 6.280 | 6.460 | 6.460 | 4,146 |
| 2022-10-17 | 6.260 | 6.420 | 6.060 | 6.420 | 6.420 | 2,023 |
| 2022-10-14 | 6.500 | 6.500 | 6.200 | 6.200 | 6.200 | 6,583 |
| 2022-10-13 | 6.200 | 6.320 | 6.200 | 6.320 | 6.320 | 6,532 |
| 2022-10-12 | 6.300 | 6.440 | 6.000 | 6.300 | 6.300 | 13,693 |
| 2022-10-11 | 6.160 | 7.380 | 6.160 | 6.400 | 6.400 | 27,437 |
| 2022-10-10 | 6.420 | 6.420 | 6.000 | 6.160 | 6.160 | 13,331 |
| 2022-10-07 | 6.960 | 6.960 | 6.000 | 6.660 | 6.660 | 13,274 |
| 2022-10-06 | 7.100 | 7.100 | 6.800 | 7.020 | 7.020 | 8,660 |
| 2022-10-05 | 7.340 | 7.340 | 6.860 | 6.860 | 6.860 | 2,869 |
| 2022-10-04 | 6.980 | 7.220 | 6.980 | 7.160 | 7.160 | 1,608 |
| 2022-10-03 | 7.000 | 7.000 | 6.640 | 6.980 | 6.980 | 9,583 |
| 2022-09-30 | 7.480 | 7.480 | 6.800 | 6.800 | 6.800 | 525 |
| 2022-09-29 | 6.700 | 6.860 | 6.700 | 6.860 | 6.860 | 6,658 |
| 2022-09-28 | 6.800 | 6.820 | 6.800 | 6.800 | 6.800 | 2,520 |
| 2022-09-27 | 6.760 | 7.240 | 6.760 | 6.860 | 6.860 | 5,779 |
| 2022-09-26 | 7.300 | 7.300 | 6.960 | 7.000 | 7.000 | 10,294 |
| 2022-09-23 | 7.300 | 7.300 | 7.100 | 7.300 | 7.300 | 3,403 |
| 2022-09-22 | 7.080 | 7.320 | 7.080 | 7.080 | 7.080 | 360 |
| 2022-09-21 | 7.100 | 7.500 | 7.100 | 7.100 | 7.100 | 9,530 |
| 2022-09-20 | 7.740 | 7.740 | 7.460 | 7.460 | 7.460 | 2,130 |
| 2022-09-19 | 7.340 | 7.860 | 7.340 | 7.760 | 7.760 | 8,234 |
| 2022-09-16 | 7.480 | 7.760 | 7.100 | 7.580 | 7.580 | 8,956 |
| 2022-09-15 | 7.820 | 7.940 | 7.500 | 7.700 | 7.700 | 9,814 |
| 2022-09-14 | 8.380 | 8.480 | 7.600 | 8.040 | 8.040 | 20,943 |
| 2022-09-13 | 7.800 | 8.800 | 7.700 | 8.320 | 8.320 | 31,947 |
| 2022-09-12 | 7.680 | 7.960 | 7.320 | 7.800 | 7.800 | 21,310 |
| 2022-09-09 | 7.660 | 7.680 | 7.320 | 7.680 | 7.680 | 8,633 |
| 2022-09-08 | 7.540 | 7.980 | 7.520 | 7.680 | 7.680 | 24,886 |
| 2022-09-07 | 9.040 | 9.040 | 7.740 | 8.200 | 8.200 | 33,089 |
| 2022-09-06 | 9.580 | 10.900 | 9.040 | 9.040 | 9.040 | 29,790 |
| 2022-09-05 | 9.320 | 9.440 | 8.500 | 9.440 | 9.440 | 42,226 |
| 2022-09-02 | 7.720 | 10.500 | 7.720 | 9.280 | 9.280 | 62,676 |
| 2022-09-01 | 7.560 | 7.560 | 7.380 | 7.380 | 7.380 | 8,958 |
| 2022-08-31 | 8.020 | 8.020 | 7.560 | 7.560 | 7.560 | 11,768 |
| 2022-08-30 | 8.360 | 8.700 | 8.180 | 8.220 | 8.220 | 10,088 |
| 2022-08-29 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 2,339 |
| 2022-08-26 | 8.640 | 8.660 | 8.280 | 8.320 | 8.320 | 7,556 |
| 2022-08-25 | 8.740 | 9.000 | 8.520 | 8.520 | 8.520 | 3,086 |
| 2022-08-24 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 829 |
| 2022-08-23 | 8.540 | 8.580 | 8.460 | 8.540 | 8.540 | 8,682 |
| 2022-08-22 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 65 |
| 2022-08-19 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 25 |
| 2022-08-18 | 8.100 | 8.240 | 8.080 | 8.240 | 8.240 | 1,047 |
| 2022-08-17 | 8.160 | 8.380 | 8.120 | 8.380 | 8.380 | 713 |
| 2022-08-16 | 8.640 | 8.640 | 8.360 | 8.360 | 8.360 | 1,875 |
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.