Gasporox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 6.800 | 7.480 | 6.800 | 7.480 | 7.480 | 3,165 |
| 2025-07-09 | 7.740 | 7.740 | 7.200 | 7.200 | 7.200 | 65 |
| 2025-07-08 | 6.520 | 7.380 | 6.520 | 7.380 | 7.380 | 7,796 |
| 2025-07-07 | 7.980 | 7.980 | 6.840 | 7.680 | 7.680 | 1,576 |
| 2025-07-04 | 7.780 | 7.780 | 7.440 | 7.440 | 7.440 | 4,716 |
| 2025-07-03 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 850 |
| 2025-07-02 | 7.440 | 7.460 | 7.440 | 7.440 | 7.440 | 1,992 |
| 2025-07-01 | 7.420 | 7.600 | 7.420 | 7.600 | 7.600 | 3,472 |
| 2025-06-30 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 8,999 |
| 2025-06-27 | 7.960 | 7.960 | 6.700 | 7.880 | 7.880 | 2,798 |
| 2025-06-26 | 7.800 | 7.960 | 7.800 | 7.960 | 7.960 | 2,378 |
| 2025-06-25 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 1,708 |
| 2025-06-24 | 7.720 | 7.940 | 7.700 | 7.880 | 7.880 | 8,970 |
| 2025-06-23 | 7.980 | 8.000 | 6.920 | 7.260 | 7.260 | 16,097 |
| 2025-06-19 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 31 |
| 2025-06-18 | 6.900 | 7.500 | 6.740 | 7.500 | 7.500 | 9,259 |
| 2025-06-16 | 6.540 | 7.440 | 6.540 | 7.440 | 7.440 | 6,546 |
| 2025-06-13 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 50 |
| 2025-06-12 | 6.840 | 6.860 | 6.700 | 6.700 | 6.700 | 398 |
| 2025-06-11 | 6.660 | 6.840 | 6.660 | 6.840 | 6.840 | 4,089 |
| 2025-06-10 | 6.500 | 6.940 | 6.500 | 6.860 | 6.860 | 9,871 |
| 2025-06-09 | 7.260 | 7.260 | 5.880 | 6.320 | 6.320 | 17,002 |
| 2025-06-05 | 7.500 | 7.500 | 7.180 | 7.420 | 7.420 | 2,038 |
| 2025-06-04 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 343 |
| 2025-06-03 | 7.520 | 7.580 | 7.440 | 7.580 | 7.580 | 6,303 |
| 2025-06-02 | 7.540 | 7.560 | 7.520 | 7.560 | 7.560 | 4,989 |
| 2025-05-30 | 7.400 | 7.680 | 7.400 | 7.620 | 7.620 | 998 |
| 2025-05-28 | 7.920 | 7.920 | 7.120 | 7.120 | 7.120 | 8,072 |
| 2025-05-26 | 7.820 | 8.160 | 7.500 | 8.160 | 8.160 | 5,656 |
| 2025-05-23 | 7.980 | 7.980 | 7.520 | 7.920 | 7.920 | 5,100 |
| 2025-05-22 | 7.800 | 7.980 | 7.800 | 7.800 | 7.800 | 2,560 |
| 2025-05-20 | 8.220 | 8.220 | 8.140 | 8.140 | 8.140 | 56 |
| 2025-05-19 | 7.460 | 8.160 | 7.460 | 8.160 | 8.160 | 268 |
| 2025-05-16 | 7.980 | 7.980 | 7.240 | 7.940 | 7.940 | 3,765 |
| 2025-05-15 | 7.180 | 8.080 | 7.180 | 8.080 | 8.080 | 181 |
| 2025-05-14 | 7.920 | 8.980 | 7.900 | 8.880 | 8.880 | 3,342 |
| 2025-05-13 | 8.620 | 9.000 | 8.480 | 9.000 | 9.000 | 925 |
| 2025-05-12 | 7.160 | 8.560 | 7.120 | 8.560 | 8.560 | 1,568 |
| 2025-05-09 | 7.460 | 7.460 | 7.260 | 7.280 | 7.280 | 2,606 |
| 2025-05-08 | 7.240 | 7.980 | 7.180 | 7.640 | 7.640 | 2,786 |
| 2025-05-07 | 7.980 | 7.980 | 7.260 | 7.520 | 7.520 | 4,786 |
| 2025-05-06 | 8.000 | 8.000 | 7.480 | 7.480 | 7.480 | 229 |
| 2025-05-02 | 7.820 | 7.980 | 7.220 | 7.980 | 7.980 | 2,166 |
| 2025-04-30 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 26 |
| 2025-04-29 | 9.700 | 9.980 | 7.800 | 7.820 | 7.820 | 3,459 |
| 2025-04-28 | 8.100 | 9.000 | 8.100 | 9.000 | 9.000 | 5,946 |
| 2025-04-25 | 7.480 | 8.120 | 7.460 | 7.500 | 7.500 | 23,259 |
| 2025-04-24 | 6.980 | 7.460 | 6.980 | 7.460 | 7.460 | 11,300 |
| 2025-04-23 | 8.000 | 8.000 | 6.680 | 7.180 | 7.180 | 20,329 |
| 2025-04-22 | 8.180 | 8.180 | 8.000 | 8.160 | 8.160 | 2,869 |
| 2025-04-17 | 8.080 | 8.100 | 8.000 | 8.100 | 8.100 | 1,001 |
| 2025-04-16 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 130 |
| 2025-04-15 | 7.500 | 7.980 | 7.500 | 7.980 | 7.980 | 588 |
| 2025-04-10 | 7.600 | 7.980 | 7.120 | 7.600 | 7.600 | 4,502 |
| 2025-04-09 | 7.160 | 7.560 | 7.160 | 7.560 | 7.560 | 585 |
| 2025-04-08 | 7.860 | 7.860 | 7.160 | 7.620 | 7.620 | 1,338 |
| 2025-04-07 | 7.100 | 7.460 | 6.600 | 7.440 | 7.440 | 535 |
| 2025-04-04 | 7.420 | 7.600 | 7.100 | 7.540 | 7.540 | 16,285 |
| 2025-04-03 | 7.600 | 7.640 | 7.300 | 7.420 | 7.420 | 6,298 |
| 2025-04-02 | 7.800 | 7.800 | 7.780 | 7.780 | 7.780 | 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.