Bluelake Mineral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.701	0.820	0.680	0.791	0.791	638,285
2023-06-15	0.864	0.864	0.670	0.698	0.698	1,449,073
2023-06-14	0.878	0.878	0.834	0.852	0.852	333,834
2023-06-13	0.850	0.930	0.834	0.863	0.863	321,099
2023-06-12	1.000	1.148	0.827	0.848	0.848	669,663
2023-06-09	0.866	1.090	0.866	0.975	0.975	648,020
2023-06-08	0.910	1.050	0.831	0.866	0.866	2,081,507
2023-06-07	0.740	0.829	0.690	0.829	0.829	1,676,408
2023-06-05	0.650	0.849	0.650	0.690	0.690	1,530,587
2023-06-02	0.584	0.599	0.510	0.556	0.556	159,057
2023-06-01	0.595	0.619	0.577	0.583	0.583	309,969
2023-05-31	0.563	0.660	0.563	0.587	0.587	374,476
2023-05-30	0.552	0.565	0.522	0.552	0.552	209,915
2023-05-29	0.540	0.590	0.527	0.552	0.552	176,645
2023-05-26	0.538	0.574	0.527	0.539	0.539	115,829
2023-05-25	0.540	0.557	0.510	0.520	0.520	194,547
2023-05-24	0.537	0.608	0.501	0.538	0.538	312,184
2023-05-23	0.590	0.635	0.526	0.537	0.537	764,884
2023-05-22	0.630	0.630	0.582	0.589	0.589	340,158
2023-05-19	0.600	0.740	0.600	0.630	0.630	287,927
2023-05-17	0.625	0.646	0.585	0.600	0.600	209,737
2023-05-16	0.590	0.683	0.590	0.625	0.625	227,687
2023-05-15	0.630	0.674	0.554	0.582	0.582	546,702
2023-05-12	0.622	0.716	0.621	0.622	0.622	503,998
2023-05-11	0.710	0.710	0.621	0.622	0.622	756,750
2023-05-10	0.718	0.739	0.620	0.699	0.699	1,044,006
2023-05-09	0.710	0.804	0.710	0.718	0.718	198,862
2023-05-08	0.726	0.836	0.701	0.805	0.805	217,985
2023-05-05	0.735	0.740	0.707	0.726	0.726	101,754
2023-05-04	0.720	0.760	0.678	0.730	0.730	338,968
2023-05-03	0.821	0.821	0.710	0.720	0.720	483,940
2023-05-02	0.805	0.850	0.805	0.821	0.821	108,070
2023-04-28	0.834	0.859	0.790	0.805	0.805	114,271
2023-04-27	0.814	0.854	0.783	0.854	0.854	93,402
2023-04-26	0.864	0.864	0.753	0.814	0.814	108,983
2023-04-25	0.919	0.919	0.810	0.865	0.865	40,917
2023-04-24	0.838	0.840	0.829	0.829	0.829	21,798
2023-04-21	0.820	0.888	0.800	0.838	0.838	24,083
2023-04-20	0.800	0.835	0.774	0.835	0.835	116,025
2023-04-19	0.796	0.885	0.775	0.800	0.800	132,120
2023-04-18	0.810	0.877	0.777	0.797	0.797	123,744
2023-04-17	0.886	0.889	0.804	0.820	0.820	189,871
2023-04-14	0.831	0.907	0.786	0.898	0.898	276,024
2023-04-13	0.821	0.875	0.780	0.820	0.820	282,009
2023-04-12	0.883	0.883	0.802	0.820	0.820	194,746
2023-04-11	0.903	0.959	0.865	0.883	0.883	166,773
2023-04-06	1.036	1.038	0.900	0.902	0.902	222,008
2023-04-05	1.012	1.080	0.985	1.048	1.048	126,635
2023-04-04	0.991	1.200	0.932	1.012	1.012	290,024
2023-04-03	0.988	0.998	0.935	0.991	0.991	221,896
2023-03-31	0.942	0.987	0.917	0.931	0.931	142,183
2023-03-30	0.941	0.979	0.906	0.942	0.942	164,694
2023-03-29	0.961	0.999	0.916	0.941	0.941	355,986
2023-03-28	0.983	0.983	0.928	0.942	0.942	92,628
2023-03-27	0.965	0.985	0.965	0.983	0.983	124,335
2023-03-24	0.998	1.000	0.953	0.965	0.965	73,270
2023-03-23	0.999	1.006	0.970	0.998	0.998	30,227
2023-03-22	0.995	1.034	0.948	0.999	0.999	197,356
2023-03-21	1.030	1.098	0.960	0.999	0.999	176,019
2023-03-20	1.102	1.210	1.006	1.030	1.030	166,083

← NewerPage 15 of 21 · 1,255 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.