Gasporox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 6.750 | 6.950 | 6.700 | 6.700 | 6.700 | 656 |
| 2026-04-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 357 |
| 2026-04-08 | 6.650 | 6.950 | 6.650 | 6.950 | 6.950 | 19 |
| 2026-04-07 | 6.550 | 7.200 | 6.550 | 7.050 | 7.050 | 17,178 |
| 2026-04-02 | 7.120 | 7.300 | 7.120 | 7.300 | 7.300 | 1,989 |
| 2026-04-01 | 7.100 | 7.220 | 6.820 | 7.140 | 7.140 | 12,403 |
| 2026-03-31 | 7.500 | 7.500 | 7.380 | 7.380 | 7.380 | 9,285 |
| 2026-03-30 | 7.880 | 7.880 | 7.480 | 7.780 | 7.780 | 228 |
| 2026-03-27 | 7.760 | 7.980 | 7.760 | 7.780 | 7.780 | 2,492 |
| 2026-03-26 | 7.980 | 7.980 | 7.260 | 7.340 | 7.340 | 7,201 |
| 2026-03-25 | 7.820 | 7.980 | 7.020 | 7.980 | 7.980 | 3,358 |
| 2026-03-24 | 7.980 | 7.980 | 7.840 | 7.860 | 7.860 | 1,886 |
| 2026-03-23 | 6.700 | 8.080 | 6.300 | 7.980 | 7.980 | 15,350 |
| 2026-03-20 | 7.900 | 7.980 | 7.420 | 7.420 | 7.420 | 680 |
| 2026-03-19 | 8.300 | 8.300 | 7.400 | 7.680 | 7.680 | 1,830 |
| 2026-03-18 | 7.380 | 9.000 | 7.380 | 8.380 | 8.380 | 32,066 |
| 2026-03-17 | 7.200 | 7.900 | 6.500 | 7.420 | 7.420 | 19,087 |
| 2026-03-16 | 6.620 | 7.280 | 6.580 | 7.280 | 7.280 | 1,359 |
| 2026-03-13 | 6.700 | 6.700 | 6.580 | 6.580 | 6.580 | 979 |
| 2026-03-10 | 6.700 | 7.020 | 6.700 | 6.800 | 6.800 | 11,084 |
| 2026-03-09 | 6.700 | 6.980 | 6.700 | 6.720 | 6.720 | 4,337 |
| 2026-03-06 | 6.900 | 7.080 | 6.900 | 7.000 | 7.000 | 963 |
| 2026-03-05 | 7.080 | 7.080 | 6.580 | 7.080 | 7.080 | 546 |
| 2026-03-04 | 7.080 | 7.080 | 6.720 | 7.080 | 7.080 | 3,272 |
| 2026-03-03 | 7.100 | 7.100 | 6.720 | 6.900 | 6.900 | 1,098 |
| 2026-03-02 | 7.080 | 7.100 | 6.540 | 7.080 | 7.080 | 4,174 |
| 2026-02-27 | 6.920 | 7.000 | 6.900 | 6.900 | 6.900 | 8,571 |
| 2026-02-26 | 6.800 | 7.080 | 6.700 | 7.080 | 7.080 | 837 |
| 2026-02-25 | 6.800 | 7.040 | 6.780 | 7.020 | 7.020 | 1,706 |
| 2026-02-24 | 6.800 | 6.800 | 6.720 | 6.720 | 6.720 | 282 |
| 2026-02-23 | 6.860 | 6.860 | 6.840 | 6.840 | 6.840 | 5,503 |
| 2026-02-20 | 6.820 | 7.100 | 6.820 | 6.900 | 6.900 | 5,231 |
| 2026-02-18 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 4,693 |
| 2026-02-17 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 277 |
| 2026-02-16 | 6.800 | 7.060 | 6.800 | 7.060 | 7.060 | 7,212 |
| 2026-02-13 | 7.300 | 7.300 | 6.700 | 6.720 | 6.720 | 5,342 |
| 2026-02-12 | 7.300 | 7.320 | 6.700 | 7.100 | 7.100 | 1,111 |
| 2026-02-11 | 7.400 | 7.780 | 6.800 | 7.300 | 7.300 | 7,013 |
| 2026-02-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 350 |
| 2026-02-09 | 6.500 | 6.880 | 6.500 | 6.520 | 6.520 | 1,336 |
| 2026-02-06 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 1,600 |
| 2026-02-05 | 7.240 | 7.240 | 6.600 | 6.600 | 6.600 | 2,490 |
| 2026-02-04 | 6.700 | 6.960 | 6.700 | 6.920 | 6.920 | 2,803 |
| 2026-02-03 | 6.620 | 6.700 | 6.620 | 6.700 | 6.700 | 8,132 |
| 2026-02-02 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 1,000 |
| 2026-01-30 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 244 |
| 2026-01-29 | 6.820 | 6.860 | 6.820 | 6.840 | 6.840 | 4,868 |
| 2026-01-28 | 6.700 | 7.100 | 6.700 | 6.800 | 6.800 | 8,413 |
| 2026-01-27 | 6.700 | 7.200 | 6.700 | 7.200 | 7.200 | 36 |
| 2026-01-26 | 6.980 | 7.180 | 6.520 | 6.680 | 6.680 | 1,090 |
| 2026-01-23 | 6.720 | 6.980 | 6.720 | 6.980 | 6.980 | 5,162 |
| 2026-01-22 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 200 |
| 2026-01-21 | 6.820 | 7.120 | 6.560 | 7.120 | 7.120 | 2,762 |
| 2026-01-20 | 7.960 | 7.960 | 6.820 | 7.220 | 7.220 | 753 |
| 2026-01-19 | 7.460 | 7.460 | 7.440 | 7.440 | 7.440 | 1,460 |
| 2026-01-16 | 7.380 | 7.380 | 7.060 | 7.060 | 7.060 | 2,766 |
| 2026-01-15 | 7.580 | 7.580 | 7.020 | 7.060 | 7.060 | 5,920 |
| 2026-01-14 | 7.300 | 7.600 | 7.060 | 7.580 | 7.580 | 1,298 |
| 2026-01-09 | 7.100 | 7.480 | 7.100 | 7.480 | 7.480 | 145 |
| 2026-01-08 | 7.400 | 7.560 | 7.120 | 7.560 | 7.560 | 1,678 |
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.