Gasporox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | 7.200 | 7.200 | 6.960 | 7.080 | 7.080 | 4,153 |
| 2025-10-03 | 7.240 | 7.240 | 7.040 | 7.200 | 7.200 | 6,211 |
| 2025-10-02 | 6.980 | 7.240 | 6.980 | 7.240 | 7.240 | 4,443 |
| 2025-10-01 | 7.160 | 7.280 | 7.160 | 7.280 | 7.280 | 1,004 |
| 2025-09-30 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 11 |
| 2025-09-29 | 7.400 | 7.400 | 7.020 | 7.020 | 7.020 | 1,601 |
| 2025-09-26 | 7.360 | 7.360 | 7.320 | 7.320 | 7.320 | 1,396 |
| 2025-09-25 | 7.440 | 7.440 | 7.000 | 7.000 | 7.000 | 840 |
| 2025-09-24 | 7.620 | 7.620 | 7.460 | 7.460 | 7.460 | 674 |
| 2025-09-23 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 828 |
| 2025-09-22 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 17 |
| 2025-09-19 | 7.120 | 7.180 | 7.120 | 7.160 | 7.160 | 4,980 |
| 2025-09-17 | 7.380 | 7.400 | 7.380 | 7.400 | 7.400 | 550 |
| 2025-09-16 | 7.120 | 7.500 | 7.120 | 7.500 | 7.500 | 1,791 |
| 2025-09-15 | 7.200 | 7.200 | 7.140 | 7.160 | 7.160 | 2,224 |
| 2025-09-12 | 7.120 | 7.740 | 7.120 | 7.640 | 7.640 | 675 |
| 2025-09-11 | 7.140 | 7.440 | 7.140 | 7.420 | 7.420 | 1,637 |
| 2025-09-09 | 6.960 | 7.740 | 6.960 | 7.120 | 7.120 | 4,424 |
| 2025-09-08 | 7.100 | 7.100 | 6.940 | 6.960 | 6.960 | 5,479 |
| 2025-09-05 | 7.800 | 7.800 | 7.100 | 7.100 | 7.100 | 2,767 |
| 2025-09-04 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 4,600 |
| 2025-09-03 | 7.100 | 7.100 | 6.800 | 6.840 | 6.840 | 1,230 |
| 2025-09-02 | 7.060 | 7.360 | 7.060 | 7.260 | 7.260 | 9,037 |
| 2025-09-01 | 7.360 | 7.360 | 6.900 | 7.060 | 7.060 | 9,889 |
| 2025-08-29 | 7.780 | 7.780 | 7.020 | 7.680 | 7.680 | 3,861 |
| 2025-08-28 | 7.440 | 7.440 | 7.420 | 7.420 | 7.420 | 726 |
| 2025-08-27 | 7.000 | 7.700 | 7.000 | 7.260 | 7.260 | 8,395 |
| 2025-08-26 | 7.600 | 7.600 | 7.000 | 7.000 | 7.000 | 7,785 |
| 2025-08-25 | 7.260 | 7.660 | 7.260 | 7.580 | 7.580 | 3,318 |
| 2025-08-22 | 6.820 | 7.000 | 6.820 | 7.000 | 7.000 | 3,075 |
| 2025-08-21 | 6.900 | 7.000 | 6.800 | 7.000 | 7.000 | 3,122 |
| 2025-08-20 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 3,206 |
| 2025-08-19 | 7.020 | 8.000 | 6.800 | 7.000 | 7.000 | 10,960 |
| 2025-08-18 | 7.180 | 7.400 | 7.000 | 7.000 | 7.000 | 5,591 |
| 2025-08-15 | 7.020 | 7.020 | 6.980 | 6.980 | 6.980 | 2,341 |
| 2025-08-14 | 7.020 | 7.080 | 7.020 | 7.020 | 7.020 | 12,518 |
| 2025-08-13 | 8.580 | 8.580 | 7.020 | 7.020 | 7.020 | 2,443 |
| 2025-08-12 | 8.900 | 8.900 | 6.900 | 6.940 | 6.940 | 3,334 |
| 2025-08-11 | 7.280 | 7.340 | 7.000 | 7.340 | 7.340 | 13,494 |
| 2025-08-08 | 8.920 | 8.920 | 7.120 | 7.280 | 7.280 | 3,693 |
| 2025-08-07 | 8.380 | 8.380 | 6.820 | 7.120 | 7.120 | 41,210 |
| 2025-08-06 | 9.300 | 9.300 | 8.640 | 8.920 | 8.920 | 4,052 |
| 2025-08-05 | 8.560 | 9.400 | 8.540 | 9.340 | 9.340 | 2,064 |
| 2025-08-04 | 9.720 | 9.720 | 8.560 | 9.320 | 9.320 | 8,897 |
| 2025-08-01 | 8.620 | 9.760 | 8.140 | 9.720 | 9.720 | 9,112 |
| 2025-07-31 | 9.640 | 9.900 | 8.640 | 9.520 | 9.520 | 9,651 |
| 2025-07-30 | 9.840 | 9.880 | 8.980 | 9.640 | 9.640 | 11,525 |
| 2025-07-29 | 9.520 | 9.880 | 8.020 | 8.920 | 8.920 | 5,689 |
| 2025-07-28 | 8.780 | 9.960 | 8.600 | 9.900 | 9.900 | 11,813 |
| 2025-07-25 | 8.700 | 9.000 | 8.100 | 8.580 | 8.580 | 14,100 |
| 2025-07-24 | 8.200 | 9.000 | 8.040 | 9.000 | 9.000 | 32,232 |
| 2025-07-23 | 7.500 | 7.980 | 7.320 | 7.880 | 7.880 | 7,176 |
| 2025-07-22 | 7.900 | 8.140 | 7.160 | 7.520 | 7.520 | 4,941 |
| 2025-07-21 | 8.040 | 8.120 | 7.660 | 7.900 | 7.900 | 2,295 |
| 2025-07-18 | 7.760 | 8.060 | 7.060 | 8.040 | 8.040 | 5,544 |
| 2025-07-17 | 7.760 | 7.760 | 7.540 | 7.540 | 7.540 | 297 |
| 2025-07-16 | 7.520 | 7.520 | 7.320 | 7.480 | 7.480 | 1,324 |
| 2025-07-15 | 7.680 | 7.700 | 7.680 | 7.700 | 7.700 | 2,425 |
| 2025-07-14 | 7.780 | 7.780 | 7.540 | 7.740 | 7.740 | 1,557 |
| 2025-07-11 | 7.540 | 7.540 | 7.120 | 7.540 | 7.540 | 538 |
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.