Bluelake Mineral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.180 | 1.180 | 1.142 | 1.160 | 1.160 | 426,513 |
| 2026-10-20 | 1.240 | 1.240 | 1.166 | 1.174 | 1.174 | 163,503 |
| 2026-10-16 | 1.198 | 1.198 | 1.140 | 1.140 | 1.140 | 1,036,175 |
| 2026-10-15 | 1.154 | 1.252 | 1.144 | 1.200 | 1.200 | 1,772,562 |
| 2026-10-14 | 1.188 | 1.246 | 1.120 | 1.140 | 1.140 | 427,229 |
| 2026-10-13 | 1.196 | 1.340 | 1.180 | 1.188 | 1.188 | 614,419 |
| 2026-10-12 | 1.222 | 1.252 | 1.086 | 1.196 | 1.196 | 473,381 |
| 2026-10-09 | 1.272 | 1.272 | 1.250 | 1.258 | 1.258 | 223,396 |
| 2026-10-08 | 1.270 | 1.318 | 1.250 | 1.272 | 1.272 | 207,944 |
| 2026-10-07 | 1.300 | 1.352 | 1.262 | 1.280 | 1.280 | 317,646 |
| 2026-10-06 | 1.332 | 1.332 | 1.290 | 1.300 | 1.300 | 60,268 |
| 2026-10-05 | 1.316 | 1.398 | 1.278 | 1.288 | 1.288 | 297,757 |
| 2026-10-02 | 1.362 | 1.362 | 1.312 | 1.316 | 1.316 | 277,568 |
| 2026-10-01 | 1.328 | 1.400 | 1.312 | 1.376 | 1.376 | 80,038 |
| 2026-09-30 | 1.350 | 1.382 | 1.302 | 1.368 | 1.368 | 202,557 |
| 2026-09-29 | 1.368 | 1.576 | 1.332 | 1.388 | 1.388 | 640,559 |
| 2026-09-28 | 1.292 | 1.384 | 1.280 | 1.356 | 1.356 | 245,477 |
| 2026-09-25 | 1.322 | 1.322 | 1.290 | 1.294 | 1.294 | 242,991 |
| 2026-09-24 | 1.316 | 1.316 | 1.278 | 1.280 | 1.280 | 221,613 |
| 2026-09-23 | 1.286 | 1.330 | 1.286 | 1.300 | 1.300 | 466,410 |
| 2026-09-22 | 1.320 | 1.320 | 1.262 | 1.286 | 1.286 | 469,150 |
| 2026-09-21 | 1.340 | 1.394 | 1.280 | 1.320 | 1.320 | 558,319 |
| 2026-09-18 | 1.350 | 1.516 | 1.330 | 1.340 | 1.340 | 321,969 |
| 2026-09-17 | 1.388 | 1.388 | 1.298 | 1.350 | 1.350 | 757,791 |
| 2026-09-16 | 1.342 | 1.540 | 1.342 | 1.384 | 1.384 | 292,662 |
| 2026-09-15 | 1.450 | 1.450 | 1.346 | 1.390 | 1.390 | 809,823 |
| 2026-09-14 | 1.500 | 1.500 | 1.410 | 1.454 | 1.454 | 758,599 |
| 2026-09-11 | 1.540 | 1.554 | 1.510 | 1.540 | 1.540 | 244,815 |
| 2026-09-10 | 1.580 | 1.580 | 1.510 | 1.532 | 1.532 | 573,947 |
| 2026-09-09 | 1.570 | 1.580 | 1.540 | 1.580 | 1.580 | 482,882 |
| 2026-09-08 | 1.572 | 1.598 | 1.546 | 1.570 | 1.570 | 154,992 |
| 2026-09-07 | 1.574 | 1.600 | 1.552 | 1.570 | 1.570 | 99,746 |
| 2026-09-04 | 1.576 | 1.596 | 1.560 | 1.580 | 1.580 | 168,355 |
| 2026-09-03 | 1.600 | 1.620 | 1.574 | 1.596 | 1.596 | 117,819 |
| 2026-09-02 | 1.566 | 1.618 | 1.566 | 1.604 | 1.604 | 192,926 |
| 2026-09-01 | 1.600 | 1.608 | 1.560 | 1.580 | 1.580 | 192,997 |
| 2026-08-31 | 1.592 | 1.610 | 1.560 | 1.600 | 1.600 | 277,251 |
| 2026-08-28 | 1.606 | 1.620 | 1.528 | 1.598 | 1.598 | 336,978 |
| 2026-08-27 | 1.600 | 1.600 | 1.570 | 1.598 | 1.598 | 189,878 |
| 2026-08-26 | 1.598 | 1.648 | 1.572 | 1.600 | 1.600 | 701,775 |
| 2026-08-25 | 1.580 | 1.610 | 1.560 | 1.568 | 1.568 | 209,399 |
| 2026-08-24 | 1.608 | 1.608 | 1.562 | 1.590 | 1.590 | 253,573 |
| 2026-08-21 | 1.618 | 1.618 | 1.538 | 1.560 | 1.560 | 496,647 |
| 2026-08-20 | 1.602 | 1.620 | 1.540 | 1.600 | 1.600 | 497,647 |
| 2026-08-19 | 1.580 | 1.600 | 1.558 | 1.600 | 1.600 | 207,044 |
| 2026-08-18 | 1.550 | 1.608 | 1.540 | 1.596 | 1.596 | 212,429 |
| 2026-08-17 | 1.604 | 1.604 | 1.548 | 1.568 | 1.568 | 448,737 |
| 2026-08-14 | 1.620 | 1.622 | 1.560 | 1.618 | 1.618 | 285,647 |
| 2026-08-13 | 1.628 | 1.648 | 1.570 | 1.618 | 1.618 | 193,082 |
| 2026-08-12 | 1.600 | 1.678 | 1.600 | 1.628 | 1.628 | 638,034 |
| 2026-08-11 | 1.614 | 1.614 | 1.556 | 1.598 | 1.598 | 413,203 |
| 2026-08-10 | 1.628 | 1.688 | 1.512 | 1.618 | 1.618 | 758,447 |
| 2026-08-07 | 1.632 | 1.672 | 1.602 | 1.646 | 1.646 | 141,651 |
| 2026-08-06 | 1.650 | 1.660 | 1.600 | 1.656 | 1.656 | 274,403 |
| 2026-08-05 | 1.604 | 1.690 | 1.554 | 1.640 | 1.640 | 427,499 |
| 2026-08-04 | 1.570 | 1.612 | 1.522 | 1.600 | 1.600 | 324,396 |
| 2026-08-03 | 1.612 | 1.630 | 1.550 | 1.570 | 1.570 | 668,247 |
| 2026-07-31 | 1.500 | 1.668 | 1.500 | 1.600 | 1.600 | 1,310,492 |
| 2026-07-30 | 1.450 | 1.504 | 1.410 | 1.504 | 1.504 | 601,320 |
| 2026-07-29 | 1.536 | 1.540 | 1.434 | 1.450 | 1.450 | 742,831 |
Page 1 of 2 · 63 trading daysOlder →
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.