Bluelake Mineral historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.488	1.500	1.272	1.488	1.488	555,467
2024-08-21	1.548	1.548	1.392	1.442	1.442	549,209
2024-08-20	1.574	1.668	1.418	1.484	1.484	636,442
2024-08-19	1.280	1.600	1.280	1.482	1.482	1,652,339
2024-08-16	1.130	1.494	1.130	1.262	1.262	969,992
2024-08-15	0.948	1.140	0.948	1.100	1.100	276,002
2024-08-14	0.920	0.954	0.918	0.940	0.940	89,981
2024-08-13	0.964	0.964	0.911	0.918	0.918	165,273
2024-08-12	0.890	0.891	0.858	0.880	0.880	158,873
2024-08-09	0.942	0.960	0.886	0.899	0.899	51,592
2024-08-08	0.940	0.959	0.915	0.942	0.942	83,900
2024-08-07	0.917	0.979	0.910	0.944	0.944	136,957
2024-08-06	0.850	0.950	0.850	0.917	0.917	188,093
2024-08-05	0.909	0.909	0.819	0.850	0.850	366,115
2024-08-02	0.930	0.959	0.873	0.941	0.941	103,091
2024-08-01	1.000	1.020	0.930	0.930	0.930	126,568
2024-07-31	0.975	1.000	0.959	0.970	0.970	175,490
2024-07-30	0.975	0.999	0.975	0.975	0.975	25,165
2024-07-29	0.989	1.030	0.954	0.975	0.975	100,048
2024-07-26	1.012	1.012	0.944	0.989	0.989	241,684
2024-07-25	0.990	1.048	0.986	0.993	0.993	131,260
2024-07-24	1.016	1.050	0.987	1.028	1.028	105,646
2024-07-23	0.975	1.048	0.944	1.016	1.016	235,188
2024-07-22	0.988	0.988	0.925	0.975	0.975	423,294
2024-07-19	1.000	1.030	0.970	0.988	0.988	83,002
2024-07-18	1.016	1.016	0.952	0.999	0.999	251,994
2024-07-17	1.020	1.098	0.950	1.016	1.016	235,595
2024-07-16	1.028	1.106	1.012	1.020	1.020	260,930
2024-07-15	1.094	1.094	1.000	1.028	1.028	250,782
2024-07-12	1.176	1.178	1.044	1.094	1.094	144,858
2024-07-11	1.138	1.208	1.014	1.158	1.158	552,692
2024-07-10	0.941	1.200	0.941	1.138	1.138	1,334,156
2024-07-09	0.921	0.950	0.836	0.893	0.893	503,139
2024-07-08	0.831	0.925	0.831	0.900	0.900	242,730
2024-07-05	0.800	0.832	0.763	0.818	0.818	92,426
2024-07-04	0.800	0.810	0.767	0.800	0.800	66,984
2024-07-03	0.750	0.848	0.750	0.800	0.800	271,096
2024-07-02	0.775	0.790	0.750	0.750	0.750	288,137
2024-07-01	0.813	0.820	0.780	0.782	0.782	120,484
2024-06-28	0.839	0.869	0.808	0.813	0.813	87,692
2024-06-27	0.825	0.870	0.810	0.810	0.810	90,851
2024-06-26	0.839	0.840	0.820	0.820	0.820	64,931
2024-06-25	0.842	0.848	0.817	0.837	0.837	97,935
2024-06-24	0.836	0.898	0.812	0.833	0.833	270,624
2024-06-20	0.906	0.906	0.830	0.836	0.836	168,098
2024-06-19	0.844	0.926	0.811	0.811	0.811	73,045
2024-06-18	0.868	0.888	0.841	0.844	0.844	101,443
2024-06-17	0.879	0.879	0.830	0.861	0.861	255,498
2024-06-14	0.950	0.979	0.866	0.879	0.879	178,463
2024-06-13	0.903	0.984	0.880	0.900	0.900	81,702
2024-06-12	0.925	0.998	0.863	0.903	0.903	195,975
2024-06-11	0.913	0.913	0.856	0.900	0.900	37,074
2024-06-10	0.943	0.943	0.850	0.913	0.913	341,555
2024-06-07	0.958	0.971	0.921	0.942	0.942	79,744
2024-06-05	0.931	0.985	0.930	0.971	0.971	76,984
2024-06-04	1.000	1.000	0.861	0.931	0.931	595,099
2024-06-03	1.004	1.006	0.942	0.999	0.999	114,633
2024-05-31	0.959	1.006	0.940	1.006	1.006	114,066
2024-05-30	0.965	1.006	0.940	0.959	0.959	93,547
2024-05-29	0.990	1.004	0.936	0.965	0.965	83,803

← NewerPage 10 of 21 · 1,254 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.