Gasporox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 8.480 | 8.540 | 8.480 | 8.540 | 8.540 | 1,000 |
| 2022-08-12 | 8.500 | 8.760 | 8.480 | 8.480 | 8.480 | 1,128 |
| 2022-08-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5 |
| 2022-08-10 | 8.540 | 8.540 | 8.500 | 8.500 | 8.500 | 262 |
| 2022-08-09 | 8.460 | 9.020 | 8.200 | 8.500 | 8.500 | 14,622 |
| 2022-08-08 | 8.220 | 8.460 | 8.220 | 8.460 | 8.460 | 651 |
| 2022-08-05 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 1,981 |
| 2022-08-04 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 460 |
| 2022-08-03 | 8.780 | 8.780 | 8.500 | 8.780 | 8.780 | 866 |
| 2022-08-02 | 8.380 | 8.780 | 8.380 | 8.520 | 8.520 | 7,325 |
| 2022-08-01 | 8.560 | 8.560 | 8.380 | 8.380 | 8.380 | 5,009 |
| 2022-07-29 | 8.580 | 8.840 | 8.560 | 8.840 | 8.840 | 3,746 |
| 2022-07-28 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 13 |
| 2022-07-27 | 8.620 | 8.620 | 8.260 | 8.460 | 8.460 | 4,989 |
| 2022-07-26 | 8.760 | 11.300 | 8.500 | 8.620 | 8.620 | 22,674 |
| 2022-07-25 | 8.040 | 8.040 | 8.020 | 8.020 | 8.020 | 1,238 |
| 2022-07-20 | 8.040 | 8.320 | 8.040 | 8.300 | 8.300 | 1,057 |
| 2022-07-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 63 |
| 2022-07-14 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 18 |
| 2022-07-13 | 8.000 | 8.400 | 8.000 | 8.380 | 8.380 | 4,252 |
| 2022-07-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,110 |
| 2022-07-11 | 8.120 | 8.140 | 8.120 | 8.140 | 8.140 | 1,894 |
| 2022-07-08 | 8.160 | 8.160 | 8.040 | 8.120 | 8.120 | 2,733 |
| 2022-07-07 | 7.880 | 8.160 | 7.880 | 8.040 | 8.040 | 3,079 |
| 2022-07-06 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 836 |
| 2022-07-05 | 8.100 | 8.100 | 7.880 | 7.980 | 7.980 | 7,128 |
| 2022-07-04 | 8.240 | 8.400 | 8.240 | 8.400 | 8.400 | 4,254 |
| 2022-07-01 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 332 |
| 2022-06-30 | 8.260 | 8.260 | 8.240 | 8.260 | 8.260 | 150 |
| 2022-06-29 | 8.200 | 8.280 | 8.200 | 8.260 | 8.260 | 5,555 |
| 2022-06-28 | 8.280 | 8.340 | 8.000 | 8.000 | 8.000 | 3,034 |
| 2022-06-27 | 8.180 | 8.400 | 8.180 | 8.260 | 8.260 | 3,050 |
| 2022-06-22 | 7.940 | 8.020 | 7.940 | 8.020 | 8.020 | 1,190 |
| 2022-06-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2022-06-20 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 1,500 |
| 2022-06-17 | 8.260 | 8.260 | 8.000 | 8.000 | 8.000 | 2,060 |
| 2022-06-16 | 8.120 | 8.140 | 8.120 | 8.140 | 8.140 | 1,056 |
| 2022-06-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 5 |
| 2022-06-14 | 8.660 | 8.660 | 8.000 | 8.400 | 8.400 | 2,669 |
| 2022-06-13 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 384 |
| 2022-06-10 | 9.020 | 9.020 | 8.920 | 8.920 | 8.920 | 1,510 |
| 2022-06-09 | 9.020 | 9.020 | 8.960 | 8.960 | 8.960 | 314 |
| 2022-06-08 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 300 |
| 2022-06-07 | 8.460 | 8.460 | 8.440 | 8.440 | 8.440 | 2,095 |
| 2022-06-03 | 8.480 | 8.480 | 8.460 | 8.460 | 8.460 | 3,043 |
| 2022-06-02 | 8.680 | 8.680 | 8.200 | 8.200 | 8.200 | 10,100 |
| 2022-06-01 | 8.660 | 8.680 | 8.640 | 8.640 | 8.640 | 1,744 |
| 2022-05-31 | 8.880 | 8.880 | 8.560 | 8.560 | 8.560 | 6,000 |
| 2022-05-30 | 8.960 | 8.960 | 8.880 | 8.880 | 8.880 | 2,860 |
| 2022-05-27 | 9.220 | 9.260 | 9.220 | 9.260 | 9.260 | 613 |
| 2022-05-24 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 4 |
| 2022-05-23 | 9.800 | 9.800 | 9.480 | 9.480 | 9.480 | 1,885 |
| 2022-05-20 | 8.720 | 9.240 | 8.720 | 9.240 | 9.240 | 13,884 |
| 2022-05-18 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 100 |
| 2022-05-16 | 8.600 | 8.620 | 8.600 | 8.620 | 8.620 | 2,005 |
| 2022-05-13 | 8.360 | 8.380 | 8.100 | 8.380 | 8.380 | 2,509 |
| 2022-05-12 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 510 |
| 2022-05-11 | 8.240 | 8.640 | 8.240 | 8.640 | 8.640 | 6,194 |
| 2022-05-10 | 8.160 | 8.240 | 8.160 | 8.240 | 8.240 | 3,800 |
| 2022-05-09 | 8.500 | 8.660 | 8.200 | 8.200 | 8.200 | 1,882 |
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.