Gasporox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 8.250 | 8.600 | 8.000 | 8.450 | 8.450 | 60,147 |
| 2024-12-23 | 8.300 | 9.000 | 7.800 | 8.150 | 8.150 | 40,165 |
| 2024-12-20 | 8.600 | 9.200 | 8.600 | 9.200 | 9.200 | 6,108 |
| 2024-12-19 | 8.450 | 8.550 | 8.450 | 8.450 | 8.450 | 5,040 |
| 2024-12-18 | 8.400 | 8.450 | 8.400 | 8.450 | 8.450 | 2,466 |
| 2024-12-17 | 8.550 | 8.550 | 8.350 | 8.450 | 8.450 | 6,644 |
| 2024-12-16 | 8.350 | 8.600 | 8.250 | 8.550 | 8.550 | 7,028 |
| 2024-12-13 | 8.550 | 8.550 | 8.400 | 8.400 | 8.400 | 3,717 |
| 2024-12-12 | 8.700 | 8.700 | 8.500 | 8.550 | 8.550 | 4,579 |
| 2024-12-11 | 8.700 | 8.700 | 8.650 | 8.700 | 8.700 | 1,813 |
| 2024-12-10 | 8.550 | 8.650 | 8.550 | 8.650 | 8.650 | 920 |
| 2024-12-09 | 8.600 | 8.750 | 8.250 | 8.450 | 8.450 | 31,783 |
| 2024-12-06 | 8.750 | 8.900 | 8.750 | 8.900 | 8.900 | 4,550 |
| 2024-12-05 | 8.750 | 8.750 | 8.650 | 8.700 | 8.700 | 4,255 |
| 2024-12-04 | 8.600 | 8.800 | 8.550 | 8.800 | 8.800 | 4,072 |
| 2024-12-03 | 8.950 | 9.000 | 8.550 | 9.000 | 9.000 | 12,566 |
| 2024-12-02 | 9.000 | 9.000 | 8.700 | 8.950 | 8.950 | 3,856 |
| 2024-11-29 | 8.600 | 9.000 | 8.600 | 9.000 | 9.000 | 2,172 |
| 2024-11-28 | 9.150 | 9.150 | 9.000 | 9.100 | 9.100 | 3,686 |
| 2024-11-27 | 8.550 | 8.850 | 8.550 | 8.800 | 8.800 | 1,480 |
| 2024-11-26 | 8.450 | 9.150 | 8.050 | 8.550 | 8.550 | 16,594 |
| 2024-11-25 | 8.600 | 9.100 | 8.450 | 8.450 | 8.450 | 4,683 |
| 2024-11-22 | 8.800 | 9.050 | 8.000 | 9.050 | 9.050 | 1,766 |
| 2024-11-21 | 9.100 | 9.150 | 9.100 | 9.150 | 9.150 | 484 |
| 2024-11-20 | 9.050 | 9.300 | 9.000 | 9.000 | 9.000 | 6,104 |
| 2024-11-19 | 9.350 | 9.350 | 9.050 | 9.050 | 9.050 | 4,418 |
| 2024-11-18 | 9.150 | 9.250 | 9.000 | 9.250 | 9.250 | 10,666 |
| 2024-11-15 | 9.550 | 9.550 | 9.150 | 9.150 | 9.150 | 1,114 |
| 2024-11-14 | 9.200 | 9.550 | 9.200 | 9.450 | 9.450 | 1,128 |
| 2024-11-13 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 73 |
| 2024-11-12 | 9.300 | 9.650 | 9.200 | 9.650 | 9.650 | 853 |
| 2024-11-11 | 9.050 | 9.300 | 9.050 | 9.300 | 9.300 | 1,175 |
| 2024-11-08 | 9.400 | 9.800 | 9.400 | 9.800 | 9.800 | 9 |
| 2024-11-07 | 9.500 | 9.800 | 9.450 | 9.800 | 9.800 | 610 |
| 2024-11-05 | 9.850 | 9.850 | 9.550 | 9.800 | 9.800 | 773 |
| 2024-11-04 | 9.500 | 9.850 | 9.500 | 9.850 | 9.850 | 1,357 |
| 2024-11-01 | 9.400 | 9.650 | 9.400 | 9.450 | 9.450 | 1,535 |
| 2024-10-31 | 9.600 | 9.750 | 9.200 | 9.250 | 9.250 | 1,766 |
| 2024-10-30 | 9.150 | 9.750 | 9.000 | 9.000 | 9.000 | 6,571 |
| 2024-10-29 | 9.450 | 9.950 | 9.000 | 9.600 | 9.600 | 24,538 |
| 2024-10-28 | 9.500 | 9.950 | 9.400 | 9.450 | 9.450 | 6,077 |
| 2024-10-25 | 10.500 | 10.500 | 9.500 | 9.500 | 9.500 | 24,758 |
| 2024-10-24 | 10.900 | 10.900 | 9.500 | 10.300 | 10.300 | 26,288 |
| 2024-10-23 | 10.400 | 10.500 | 10.100 | 10.500 | 10.500 | 18,633 |
| 2024-10-22 | 10.500 | 10.500 | 10.200 | 10.200 | 10.200 | 2,022 |
| 2024-10-21 | 10.500 | 10.800 | 10.300 | 10.800 | 10.800 | 3,316 |
| 2024-10-18 | 9.850 | 10.400 | 9.850 | 10.300 | 10.300 | 11,154 |
| 2024-10-17 | 10.900 | 10.900 | 10.000 | 10.100 | 10.100 | 20,717 |
| 2024-10-16 | 11.400 | 11.400 | 10.900 | 11.400 | 11.400 | 7,101 |
| 2024-10-15 | 10.600 | 12.000 | 10.600 | 11.000 | 11.000 | 21,016 |
| 2024-10-14 | 10.800 | 11.000 | 10.700 | 10.700 | 10.700 | 13,028 |
| 2024-10-11 | 11.100 | 11.100 | 10.600 | 10.800 | 10.800 | 4,242 |
| 2024-10-10 | 11.000 | 11.000 | 10.600 | 10.600 | 10.600 | 3,646 |
| 2024-10-09 | 10.900 | 11.000 | 10.600 | 10.900 | 10.900 | 6,990 |
| 2024-10-08 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 172 |
| 2024-10-07 | 10.500 | 10.700 | 10.500 | 10.700 | 10.700 | 758 |
| 2024-10-04 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 68 |
| 2024-10-03 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 113 |
| 2024-10-02 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 156 |
| 2024-10-01 | 11.000 | 11.000 | 10.600 | 10.600 | 10.600 | 6,711 |
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.