Bluelake Mineral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.158 | 1.158 | 1.074 | 1.102 | 1.102 | 288,853 |
| 2024-02-27 | 1.078 | 1.190 | 1.060 | 1.158 | 1.158 | 196,066 |
| 2024-02-26 | 1.118 | 1.118 | 1.014 | 1.100 | 1.100 | 164,114 |
| 2024-02-23 | 1.118 | 1.162 | 1.088 | 1.118 | 1.118 | 78,654 |
| 2024-02-22 | 1.088 | 1.158 | 1.064 | 1.118 | 1.118 | 293,017 |
| 2024-02-21 | 1.104 | 1.158 | 1.066 | 1.100 | 1.100 | 94,844 |
| 2024-02-20 | 1.066 | 1.132 | 1.024 | 1.130 | 1.130 | 114,275 |
| 2024-02-19 | 1.038 | 1.136 | 1.004 | 1.066 | 1.066 | 213,392 |
| 2024-02-16 | 1.116 | 1.178 | 1.012 | 1.040 | 1.040 | 217,113 |
| 2024-02-15 | 1.100 | 1.194 | 1.094 | 1.094 | 1.094 | 166,436 |
| 2024-02-14 | 1.102 | 1.128 | 1.072 | 1.098 | 1.098 | 68,378 |
| 2024-02-13 | 1.166 | 1.166 | 1.030 | 1.138 | 1.138 | 626,996 |
| 2024-02-12 | 1.190 | 1.220 | 1.110 | 1.174 | 1.174 | 445,651 |
| 2024-02-09 | 1.220 | 1.276 | 1.214 | 1.240 | 1.240 | 131,956 |
| 2024-02-08 | 1.332 | 1.332 | 1.200 | 1.220 | 1.220 | 335,117 |
| 2024-02-07 | 1.188 | 1.440 | 1.150 | 1.332 | 1.332 | 872,628 |
| 2024-02-06 | 1.228 | 1.284 | 1.150 | 1.188 | 1.188 | 384,933 |
| 2024-02-05 | 1.232 | 1.232 | 1.178 | 1.228 | 1.228 | 257,634 |
| 2024-02-02 | 1.292 | 1.294 | 1.200 | 1.232 | 1.232 | 207,776 |
| 2024-02-01 | 1.328 | 1.370 | 1.292 | 1.294 | 1.294 | 62,405 |
| 2024-01-31 | 1.336 | 1.336 | 1.290 | 1.328 | 1.328 | 31,288 |
| 2024-01-30 | 1.344 | 1.380 | 1.286 | 1.338 | 1.338 | 218,151 |
| 2024-01-29 | 1.382 | 1.460 | 1.326 | 1.394 | 1.394 | 456,340 |
| 2024-01-26 | 1.294 | 1.384 | 1.214 | 1.384 | 1.384 | 332,592 |
| 2024-01-25 | 1.324 | 1.398 | 1.230 | 1.298 | 1.298 | 139,062 |
| 2024-01-24 | 1.270 | 1.440 | 1.218 | 1.266 | 1.266 | 339,926 |
| 2024-01-23 | 1.224 | 1.282 | 1.224 | 1.260 | 1.260 | 82,649 |
| 2024-01-22 | 1.238 | 1.296 | 1.204 | 1.224 | 1.224 | 182,486 |
| 2024-01-19 | 1.182 | 1.238 | 1.182 | 1.200 | 1.200 | 92,526 |
| 2024-01-18 | 1.230 | 1.256 | 1.202 | 1.242 | 1.242 | 105,298 |
| 2024-01-17 | 1.196 | 1.308 | 1.196 | 1.244 | 1.244 | 211,032 |
| 2024-01-16 | 1.246 | 1.246 | 1.182 | 1.204 | 1.204 | 85,121 |
| 2024-01-15 | 1.170 | 1.300 | 1.166 | 1.254 | 1.254 | 194,759 |
| 2024-01-12 | 1.274 | 1.274 | 1.134 | 1.238 | 1.238 | 451,832 |
| 2024-01-11 | 1.310 | 1.310 | 1.238 | 1.266 | 1.266 | 164,303 |
| 2024-01-10 | 1.310 | 1.454 | 1.274 | 1.318 | 1.318 | 102,126 |
| 2024-01-09 | 1.270 | 1.442 | 1.260 | 1.310 | 1.310 | 184,802 |
| 2024-01-08 | 1.360 | 1.360 | 1.224 | 1.268 | 1.268 | 526,173 |
| 2024-01-05 | 1.490 | 1.590 | 1.400 | 1.440 | 1.440 | 435,758 |
| 2024-01-04 | 1.448 | 1.600 | 1.368 | 1.490 | 1.490 | 800,504 |
| 2024-01-03 | 1.316 | 1.450 | 1.290 | 1.448 | 1.448 | 579,737 |
| 2024-01-02 | 1.262 | 1.348 | 1.262 | 1.314 | 1.314 | 591,982 |
| 2023-12-29 | 1.210 | 1.300 | 1.180 | 1.262 | 1.262 | 951,919 |
| 2023-12-28 | 1.186 | 1.320 | 1.160 | 1.236 | 1.236 | 441,247 |
| 2023-12-27 | 1.218 | 1.218 | 1.124 | 1.186 | 1.186 | 183,089 |
| 2023-12-22 | 1.196 | 1.228 | 1.160 | 1.204 | 1.204 | 435,299 |
| 2023-12-21 | 1.190 | 1.220 | 1.160 | 1.194 | 1.194 | 312,175 |
| 2023-12-20 | 1.152 | 1.234 | 1.152 | 1.190 | 1.190 | 126,282 |
| 2023-12-19 | 1.182 | 1.186 | 1.132 | 1.148 | 1.148 | 94,262 |
| 2023-12-18 | 1.200 | 1.258 | 1.160 | 1.182 | 1.182 | 166,674 |
| 2023-12-15 | 1.222 | 1.250 | 1.174 | 1.200 | 1.200 | 338,617 |
| 2023-12-14 | 1.212 | 1.250 | 1.158 | 1.222 | 1.222 | 191,488 |
| 2023-12-13 | 1.266 | 1.338 | 1.198 | 1.212 | 1.212 | 682,201 |
| 2023-12-12 | 1.260 | 1.298 | 1.190 | 1.222 | 1.222 | 455,510 |
| 2023-12-11 | 1.176 | 1.296 | 1.124 | 1.260 | 1.260 | 990,426 |
| 2023-12-08 | 1.166 | 1.178 | 1.118 | 1.176 | 1.176 | 110,340 |
| 2023-12-07 | 1.150 | 1.162 | 1.090 | 1.148 | 1.148 | 56,092 |
| 2023-12-06 | 1.224 | 1.224 | 1.108 | 1.124 | 1.124 | 246,362 |
| 2023-12-05 | 1.228 | 1.240 | 1.180 | 1.208 | 1.208 | 363,393 |
| 2023-12-04 | 1.296 | 1.296 | 1.136 | 1.198 | 1.198 | 892,809 |
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.