Gasporox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 250 |
| 2025-03-31 | 7.600 | 7.750 | 7.600 | 7.750 | 7.750 | 521 |
| 2025-03-28 | 7.600 | 7.800 | 7.600 | 7.600 | 7.600 | 1,634 |
| 2025-03-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 753 |
| 2025-03-26 | 7.600 | 7.750 | 7.600 | 7.600 | 7.600 | 2,187 |
| 2025-03-25 | 7.950 | 8.000 | 7.550 | 8.000 | 8.000 | 2,401 |
| 2025-03-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2025-03-20 | 7.550 | 8.000 | 7.500 | 8.000 | 8.000 | 11,578 |
| 2025-03-18 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 370 |
| 2025-03-17 | 8.150 | 8.150 | 7.550 | 8.100 | 8.100 | 7,007 |
| 2025-03-14 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 213 |
| 2025-03-12 | 8.150 | 8.150 | 7.550 | 7.900 | 7.900 | 1,450 |
| 2025-03-11 | 7.600 | 8.200 | 7.600 | 8.100 | 8.100 | 1,898 |
| 2025-03-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 225 |
| 2025-03-07 | 8.300 | 8.300 | 7.300 | 7.800 | 7.800 | 2,609 |
| 2025-03-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2025-03-04 | 8.400 | 8.400 | 8.000 | 8.100 | 8.100 | 5,952 |
| 2025-03-03 | 8.450 | 8.450 | 8.250 | 8.250 | 8.250 | 1,906 |
| 2025-02-28 | 7.650 | 7.950 | 7.300 | 7.850 | 7.850 | 1,086 |
| 2025-02-27 | 7.900 | 7.900 | 7.300 | 7.500 | 7.500 | 1,223 |
| 2025-02-26 | 7.700 | 7.950 | 7.100 | 7.950 | 7.950 | 3,118 |
| 2025-02-25 | 8.150 | 8.150 | 7.700 | 8.100 | 8.100 | 1,351 |
| 2025-02-24 | 7.950 | 8.150 | 7.900 | 8.150 | 8.150 | 799 |
| 2025-02-21 | 8.550 | 8.550 | 8.100 | 8.100 | 8.100 | 4,293 |
| 2025-02-20 | 8.200 | 8.600 | 8.100 | 8.600 | 8.600 | 1,099 |
| 2025-02-19 | 8.050 | 8.600 | 8.050 | 8.600 | 8.600 | 110 |
| 2025-02-18 | 8.650 | 8.650 | 8.450 | 8.450 | 8.450 | 802 |
| 2025-02-17 | 8.050 | 9.200 | 8.000 | 8.000 | 8.000 | 4,450 |
| 2025-02-14 | 8.950 | 8.950 | 8.150 | 8.500 | 8.500 | 885 |
| 2025-02-13 | 8.500 | 8.650 | 7.500 | 8.150 | 8.150 | 6,117 |
| 2025-02-12 | 7.600 | 7.850 | 7.450 | 7.800 | 7.800 | 2,077 |
| 2025-02-11 | 7.300 | 7.500 | 7.300 | 7.450 | 7.450 | 11,109 |
| 2025-02-10 | 7.750 | 7.800 | 7.300 | 7.300 | 7.300 | 14,466 |
| 2025-02-07 | 7.400 | 7.750 | 7.400 | 7.700 | 7.700 | 4,657 |
| 2025-02-06 | 7.600 | 7.750 | 7.600 | 7.750 | 7.750 | 213 |
| 2025-02-05 | 7.200 | 7.600 | 7.200 | 7.600 | 7.600 | 551 |
| 2025-02-04 | 7.900 | 7.900 | 7.300 | 7.400 | 7.400 | 7,560 |
| 2025-02-03 | 7.500 | 7.900 | 7.500 | 7.700 | 7.700 | 870 |
| 2025-01-31 | 7.700 | 8.150 | 7.500 | 7.900 | 7.900 | 1,488 |
| 2025-01-30 | 8.000 | 8.000 | 7.450 | 7.450 | 7.450 | 1,556 |
| 2025-01-29 | 8.000 | 8.100 | 7.150 | 8.000 | 8.000 | 7,565 |
| 2025-01-28 | 7.650 | 7.950 | 7.650 | 7.950 | 7.950 | 3,200 |
| 2025-01-27 | 8.500 | 8.500 | 7.650 | 7.700 | 7.700 | 1,249 |
| 2025-01-24 | 8.700 | 8.700 | 8.300 | 8.300 | 8.300 | 161 |
| 2025-01-23 | 8.200 | 8.400 | 8.200 | 8.400 | 8.400 | 655 |
| 2025-01-22 | 7.750 | 8.100 | 7.750 | 8.100 | 8.100 | 335 |
| 2025-01-21 | 7.800 | 8.150 | 7.800 | 8.150 | 8.150 | 786 |
| 2025-01-20 | 8.350 | 8.350 | 7.850 | 8.200 | 8.200 | 7,141 |
| 2025-01-17 | 8.250 | 8.750 | 8.100 | 8.400 | 8.400 | 3,706 |
| 2025-01-16 | 8.750 | 8.750 | 8.250 | 8.400 | 8.400 | 3,832 |
| 2025-01-15 | 8.200 | 8.400 | 8.200 | 8.400 | 8.400 | 122 |
| 2025-01-14 | 8.000 | 8.800 | 8.000 | 8.800 | 8.800 | 3,190 |
| 2025-01-13 | 8.250 | 10.300 | 8.250 | 8.400 | 8.400 | 2,247 |
| 2025-01-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 500 |
| 2025-01-09 | 8.250 | 8.250 | 7.950 | 8.150 | 8.150 | 4,080 |
| 2025-01-08 | 8.050 | 8.250 | 8.050 | 8.250 | 8.250 | 2,048 |
| 2025-01-07 | 8.300 | 8.300 | 7.850 | 8.200 | 8.200 | 8,991 |
| 2025-01-03 | 8.500 | 8.500 | 8.050 | 8.350 | 8.350 | 3,912 |
| 2025-01-02 | 8.500 | 8.600 | 8.150 | 8.500 | 8.500 | 3,007 |
| 2024-12-30 | 8.400 | 8.650 | 8.050 | 8.650 | 8.650 | 12,728 |
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.