Bluelake Mineral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.310	1.348	1.040	1.160	1.160	1,745,334
2023-09-07	1.412	1.412	1.206	1.310	1.310	807,742
2023-09-06	1.910	2.000	1.410	1.412	1.412	1,995,939
2023-09-05	1.898	1.900	1.700	1.748	1.748	921,377
2023-09-04	1.906	2.030	1.714	1.920	1.920	1,392,075
2023-09-01	1.656	1.890	1.650	1.886	1.886	988,480
2023-08-31	1.418	1.820	1.418	1.654	1.654	1,130,473
2023-08-30	1.428	1.498	1.410	1.410	1.410	530,002
2023-08-29	1.436	1.460	1.400	1.406	1.406	181,641
2023-08-28	1.422	1.504	1.380	1.436	1.436	475,285
2023-08-25	1.370	1.480	1.370	1.410	1.410	721,105
2023-08-24	1.506	1.548	1.322	1.350	1.350	644,416
2023-08-23	1.628	1.682	1.518	1.556	1.556	292,221
2023-08-22	1.640	1.720	1.550	1.580	1.580	186,101
2023-08-21	1.648	1.788	1.554	1.628	1.628	574,858
2023-08-18	1.750	1.788	1.560	1.662	1.662	1,167,122
2023-08-17	1.500	1.796	1.476	1.750	1.750	948,663
2023-08-16	1.500	1.544	1.480	1.500	1.500	249,959
2023-08-15	1.460	1.548	1.442	1.490	1.490	210,372
2023-08-14	1.514	1.592	1.440	1.462	1.462	429,776
2023-08-11	1.630	1.670	1.500	1.514	1.514	546,129
2023-08-10	1.500	1.598	1.400	1.598	1.598	881,359
2023-08-09	1.294	1.582	1.240	1.478	1.478	964,440
2023-08-08	1.296	1.324	1.222	1.284	1.284	163,706
2023-08-07	1.276	1.324	1.256	1.284	1.284	105,944
2023-08-04	1.240	1.282	1.200	1.256	1.256	151,871
2023-08-03	1.340	1.360	1.200	1.254	1.254	431,839
2023-08-02	1.354	1.438	1.254	1.340	1.340	590,973
2023-08-01	1.194	1.340	1.190	1.320	1.320	710,666
2023-07-31	1.030	1.496	1.000	1.186	1.186	1,044,634
2023-07-28	1.098	1.100	1.006	1.030	1.030	156,236
2023-07-27	1.078	1.090	1.004	1.010	1.010	204,674
2023-07-26	1.018	1.090	0.961	1.078	1.078	614,267
2023-07-25	0.990	1.044	0.990	1.018	1.018	172,589
2023-07-24	1.010	1.010	0.950	0.990	0.990	161,515
2023-07-21	1.040	1.048	0.990	1.010	1.010	133,461
2023-07-20	1.024	1.048	0.985	1.040	1.040	360,731
2023-07-19	1.006	1.040	1.006	1.014	1.014	268,793
2023-07-18	1.044	1.046	1.000	1.024	1.024	294,537
2023-07-17	1.004	1.054	0.985	1.044	1.044	201,186
2023-07-14	1.046	1.120	0.985	1.002	1.002	533,041
2023-07-13	1.010	1.046	0.976	1.046	1.046	279,216
2023-07-12	0.998	1.048	0.980	1.010	1.010	164,315
2023-07-11	1.050	1.050	0.984	0.998	0.998	382,088
2023-07-10	0.970	1.060	0.955	1.050	1.050	373,359
2023-07-07	1.020	1.048	0.950	0.966	0.966	570,758
2023-07-06	1.048	1.092	0.998	1.020	1.020	831,768
2023-07-05	1.096	1.096	0.986	1.050	1.050	817,793
2023-07-04	1.152	1.198	1.074	1.098	1.098	931,495
2023-07-03	1.092	1.168	1.060	1.140	1.140	786,019
2023-06-30	1.034	1.188	0.970	1.060	1.060	1,831,607
2023-06-29	1.040	1.100	1.010	1.034	1.034	462,844
2023-06-28	1.122	1.188	1.020	1.044	1.044	800,372
2023-06-27	1.210	1.216	1.022	1.112	1.112	1,126,233
2023-06-26	1.238	1.394	1.070	1.218	1.218	2,697,123
2023-06-22	0.921	1.300	0.917	1.052	1.052	2,597,808
2023-06-21	0.759	1.114	0.759	0.915	0.915	2,861,546
2023-06-20	0.798	0.798	0.740	0.766	0.766	308,295
2023-06-19	0.792	0.859	0.790	0.800	0.800	458,388
2023-06-16	0.701	0.820	0.680	0.791	0.791	638,285

← NewerPage 14 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.