Gasporox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.750 | 7.300 | 6.750 | 7.300 | 7.300 | 2,615 |
| 2026-07-14 | 6.550 | 7.350 | 6.550 | 7.350 | 7.350 | 948 |
| 2026-07-13 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 8 |
| 2026-07-10 | 6.850 | 6.850 | 6.500 | 6.800 | 6.800 | 6,980 |
| 2026-07-09 | 7.050 | 7.050 | 6.650 | 6.650 | 6.650 | 59 |
| 2026-07-08 | 6.700 | 6.950 | 6.700 | 6.950 | 6.950 | 987 |
| 2026-07-07 | 6.650 | 7.050 | 6.650 | 7.050 | 7.050 | 1,501 |
| 2026-07-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 22 |
| 2026-07-03 | 6.600 | 6.950 | 6.600 | 6.950 | 6.950 | 402 |
| 2026-07-02 | 6.800 | 7.050 | 6.550 | 7.050 | 7.050 | 4,624 |
| 2026-06-30 | 7.150 | 7.150 | 6.750 | 6.800 | 6.800 | 2,280 |
| 2026-06-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 102 |
| 2026-06-26 | 6.900 | 7.200 | 6.800 | 7.200 | 7.200 | 84 |
| 2026-06-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 992 |
| 2026-06-24 | 6.750 | 6.800 | 6.700 | 6.800 | 6.800 | 615 |
| 2026-06-23 | 7.500 | 7.500 | 6.700 | 6.900 | 6.900 | 10,180 |
| 2026-06-22 | 7.250 | 7.350 | 7.250 | 7.350 | 7.350 | 3,020 |
| 2026-06-18 | 7.450 | 7.450 | 7.250 | 7.250 | 7.250 | 1,027 |
| 2026-06-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 816 |
| 2026-06-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 270 |
| 2026-06-15 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 7,150 |
| 2026-06-12 | 7.600 | 7.600 | 7.150 | 7.400 | 7.400 | 940 |
| 2026-06-11 | 7.250 | 7.600 | 7.250 | 7.600 | 7.600 | 1,060 |
| 2026-06-10 | 7.250 | 7.550 | 7.250 | 7.250 | 7.250 | 7,199 |
| 2026-06-09 | 8.000 | 8.000 | 7.450 | 7.500 | 7.500 | 8,029 |
| 2026-06-05 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 726 |
| 2026-06-03 | 8.950 | 8.950 | 8.450 | 8.450 | 8.450 | 446 |
| 2026-06-02 | 7.650 | 7.900 | 7.500 | 7.900 | 7.900 | 5,626 |
| 2026-06-01 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 432 |
| 2026-05-29 | 8.200 | 8.250 | 7.650 | 8.100 | 8.100 | 5,191 |
| 2026-05-28 | 8.050 | 8.100 | 8.000 | 8.000 | 8.000 | 1,302 |
| 2026-05-27 | 8.150 | 8.350 | 8.100 | 8.100 | 8.100 | 1,969 |
| 2026-05-26 | 8.700 | 8.700 | 8.100 | 8.250 | 8.250 | 4,756 |
| 2026-05-25 | 8.250 | 8.700 | 8.250 | 8.700 | 8.700 | 1,595 |
| 2026-05-22 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 326 |
| 2026-05-21 | 8.200 | 8.650 | 8.200 | 8.600 | 8.600 | 1,423 |
| 2026-05-20 | 8.700 | 8.700 | 8.200 | 8.600 | 8.600 | 6,570 |
| 2026-05-19 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 1,215 |
| 2026-05-18 | 8.100 | 8.950 | 8.100 | 8.750 | 8.750 | 3,401 |
| 2026-05-15 | 8.750 | 8.950 | 8.050 | 8.950 | 8.950 | 2,463 |
| 2026-05-13 | 8.250 | 8.800 | 8.250 | 8.800 | 8.800 | 2,795 |
| 2026-05-12 | 9.150 | 9.150 | 9.000 | 9.000 | 9.000 | 407 |
| 2026-05-11 | 9.000 | 9.350 | 8.650 | 9.150 | 9.150 | 5,415 |
| 2026-05-08 | 8.700 | 9.400 | 8.700 | 9.150 | 9.150 | 17,273 |
| 2026-05-07 | 7.600 | 8.800 | 7.600 | 8.700 | 8.700 | 4,604 |
| 2026-05-06 | 8.150 | 8.500 | 7.700 | 7.700 | 7.700 | 5,225 |
| 2026-05-05 | 7.200 | 8.350 | 7.200 | 8.150 | 8.150 | 3,676 |
| 2026-05-04 | 8.400 | 8.500 | 7.450 | 8.450 | 8.450 | 9,803 |
| 2026-04-30 | 8.050 | 8.400 | 8.050 | 8.400 | 8.400 | 3,258 |
| 2026-04-29 | 7.950 | 8.800 | 7.750 | 8.050 | 8.050 | 11,636 |
| 2026-04-28 | 7.950 | 7.950 | 7.450 | 7.750 | 7.750 | 5,137 |
| 2026-04-27 | 7.950 | 8.000 | 7.450 | 7.500 | 7.500 | 691 |
| 2026-04-24 | 7.800 | 8.100 | 7.500 | 7.950 | 7.950 | 31,491 |
| 2026-04-23 | 7.350 | 7.800 | 7.350 | 7.600 | 7.600 | 4,468 |
| 2026-04-21 | 7.150 | 7.200 | 7.100 | 7.150 | 7.150 | 4,392 |
| 2026-04-20 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 5,577 |
| 2026-04-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 200 |
| 2026-04-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 3,000 |
| 2026-04-15 | 6.900 | 7.350 | 6.700 | 6.750 | 6.750 | 31,593 |
| 2026-04-14 | 6.700 | 6.950 | 6.700 | 6.700 | 6.700 | 2,334 |
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.