Gasporox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,685 |
| 2026-01-05 | 7.600 | 7.900 | 7.400 | 7.400 | 7.400 | 1,408 |
| 2026-01-02 | 7.000 | 7.940 | 7.000 | 7.940 | 7.940 | 800 |
| 2025-12-30 | 7.000 | 7.840 | 7.000 | 7.480 | 7.480 | 2,525 |
| 2025-12-29 | 7.900 | 7.940 | 7.720 | 7.720 | 7.720 | 1,306 |
| 2025-12-23 | 7.020 | 7.900 | 7.000 | 7.900 | 7.900 | 11,125 |
| 2025-12-22 | 7.000 | 7.300 | 7.000 | 7.040 | 7.040 | 7,320 |
| 2025-12-19 | 6.960 | 6.980 | 6.960 | 6.980 | 6.980 | 3,858 |
| 2025-12-18 | 6.960 | 6.980 | 6.720 | 6.720 | 6.720 | 4,502 |
| 2025-12-17 | 7.100 | 7.600 | 6.980 | 6.980 | 6.980 | 2,375 |
| 2025-12-16 | 7.540 | 7.540 | 7.000 | 7.000 | 7.000 | 224 |
| 2025-12-15 | 7.320 | 7.340 | 6.760 | 6.760 | 6.760 | 15,503 |
| 2025-12-12 | 6.700 | 7.300 | 6.700 | 7.100 | 7.100 | 5,684 |
| 2025-12-11 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 1,000 |
| 2025-12-10 | 7.100 | 7.120 | 6.480 | 7.120 | 7.120 | 9,720 |
| 2025-12-09 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 16 |
| 2025-12-08 | 6.900 | 7.200 | 6.900 | 7.160 | 7.160 | 3,615 |
| 2025-12-05 | 6.900 | 7.180 | 6.900 | 7.180 | 7.180 | 369 |
| 2025-12-04 | 7.120 | 7.200 | 7.100 | 7.200 | 7.200 | 5,826 |
| 2025-12-03 | 7.420 | 7.420 | 7.100 | 7.100 | 7.100 | 4,789 |
| 2025-12-02 | 7.420 | 7.420 | 7.120 | 7.420 | 7.420 | 2,108 |
| 2025-12-01 | 6.920 | 7.260 | 6.860 | 6.860 | 6.860 | 13,738 |
| 2025-11-28 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 400 |
| 2025-11-27 | 6.820 | 6.900 | 6.680 | 6.680 | 6.680 | 1,526 |
| 2025-11-26 | 6.900 | 6.900 | 6.680 | 6.820 | 6.820 | 521 |
| 2025-11-25 | 6.880 | 6.940 | 6.560 | 6.680 | 6.680 | 2,963 |
| 2025-11-24 | 6.960 | 6.960 | 6.520 | 6.880 | 6.880 | 1,372 |
| 2025-11-21 | 6.860 | 6.940 | 6.540 | 6.600 | 6.600 | 8,184 |
| 2025-11-20 | 6.920 | 6.920 | 6.620 | 6.620 | 6.620 | 1,325 |
| 2025-11-19 | 6.060 | 6.920 | 6.060 | 6.600 | 6.600 | 840 |
| 2025-11-18 | 7.080 | 7.080 | 6.460 | 6.920 | 6.920 | 1,523 |
| 2025-11-17 | 7.080 | 7.140 | 6.260 | 7.140 | 7.140 | 7,123 |
| 2025-11-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 40 |
| 2025-11-13 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 4,000 |
| 2025-11-12 | 6.720 | 7.060 | 6.700 | 7.060 | 7.060 | 9,008 |
| 2025-11-11 | 6.720 | 7.100 | 6.200 | 7.100 | 7.100 | 6,181 |
| 2025-11-10 | 6.880 | 7.180 | 6.620 | 6.700 | 6.700 | 27,327 |
| 2025-11-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 125 |
| 2025-11-06 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 3,350 |
| 2025-11-05 | 7.480 | 7.480 | 7.100 | 7.100 | 7.100 | 267 |
| 2025-11-04 | 7.120 | 7.680 | 7.020 | 7.680 | 7.680 | 2,540 |
| 2025-11-03 | 7.320 | 7.320 | 7.300 | 7.300 | 7.300 | 3,772 |
| 2025-10-30 | 7.260 | 7.960 | 7.240 | 7.240 | 7.240 | 1,956 |
| 2025-10-29 | 7.200 | 7.520 | 7.000 | 7.260 | 7.260 | 18,974 |
| 2025-10-28 | 7.200 | 7.640 | 7.200 | 7.640 | 7.640 | 5,756 |
| 2025-10-27 | 7.260 | 7.980 | 7.220 | 7.800 | 7.800 | 3,695 |
| 2025-10-24 | 7.520 | 7.960 | 7.180 | 7.840 | 7.840 | 6,945 |
| 2025-10-23 | 7.980 | 8.000 | 7.400 | 7.440 | 7.440 | 5,025 |
| 2025-10-22 | 8.180 | 8.180 | 7.180 | 7.860 | 7.860 | 10,577 |
| 2025-10-21 | 7.180 | 8.800 | 7.180 | 7.880 | 7.880 | 16,003 |
| 2025-10-20 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 4,898 |
| 2025-10-17 | 7.020 | 7.180 | 6.920 | 7.180 | 7.180 | 2,281 |
| 2025-10-16 | 7.000 | 7.180 | 6.920 | 7.180 | 7.180 | 1,256 |
| 2025-10-15 | 6.940 | 7.180 | 6.920 | 7.180 | 7.180 | 2,041 |
| 2025-10-14 | 6.920 | 7.200 | 6.860 | 7.200 | 7.200 | 8,277 |
| 2025-10-13 | 7.020 | 7.100 | 7.020 | 7.100 | 7.100 | 1,104 |
| 2025-10-10 | 7.000 | 7.200 | 6.960 | 7.180 | 7.180 | 16,765 |
| 2025-10-09 | 6.920 | 7.200 | 6.900 | 6.960 | 6.960 | 2,933 |
| 2025-10-08 | 6.980 | 7.120 | 6.960 | 7.120 | 7.120 | 6,863 |
| 2025-10-07 | 6.980 | 7.020 | 6.920 | 7.020 | 7.020 | 1,787 |
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.