Bluelake Mineral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.072	1.260	1.070	1.106	1.106	273,335
2023-03-16	1.200	1.300	1.060	1.082	1.082	168,951
2023-03-15	1.152	1.152	1.045	1.123	1.123	187,839
2023-03-14	1.156	1.283	1.074	1.152	1.152	227,956
2023-03-13	1.089	1.410	1.036	1.201	1.201	519,520
2023-03-10	1.140	1.171	0.973	1.089	1.089	1,518,890
2023-03-09	1.958	2.081	1.235	1.235	1.235	774,022
2023-03-08	1.853	1.924	1.853	1.910	1.910	32,685
2023-03-07	1.934	2.020	1.891	1.920	1.920	141,859
2023-03-06	2.072	2.153	1.915	1.939	1.939	85,885
2023-03-03	1.834	2.219	1.834	2.072	2.072	285,938
2023-03-02	1.819	1.895	1.813	1.832	1.832	131,914
2023-03-01	1.847	1.847	1.766	1.819	1.819	76,461
2023-02-28	1.815	1.924	1.758	1.924	1.924	105,792
2023-02-27	1.806	1.886	1.743	1.817	1.817	139,660
2023-02-24	1.853	1.895	1.768	1.777	1.777	118,987
2023-02-23	1.806	1.905	1.806	1.855	1.855	18,237
2023-02-22	1.901	1.901	1.813	1.813	1.813	68,388
2023-02-21	1.943	2.034	1.868	1.901	1.901	99,318
2023-02-20	1.886	2.034	1.867	1.986	1.986	184,130
2023-02-17	1.891	1.891	1.808	1.867	1.867	83,163
2023-02-16	1.897	1.986	1.851	1.859	1.859	118,888
2023-02-15	1.939	2.067	1.849	1.897	1.897	64,089
2023-02-14	1.972	1.986	1.878	1.889	1.889	101,533
2023-02-13	1.977	2.086	1.905	1.905	1.905	86,890
2023-02-10	1.861	2.010	1.861	1.977	1.977	205,741
2023-02-09	1.889	1.924	1.874	1.878	1.878	59,042
2023-02-08	1.905	2.062	1.887	1.887	1.887	264,405
2023-02-07	1.874	1.905	1.834	1.905	1.905	166,081
2023-02-06	1.929	1.929	1.857	1.891	1.891	91,241
2023-02-03	1.901	1.958	1.855	1.929	1.929	217,633
2023-02-02	1.901	1.967	1.787	1.905	1.905	195,614
2023-02-01	1.853	1.901	1.834	1.901	1.901	86,862
2023-01-31	1.876	1.948	1.834	1.853	1.853	212,925
2023-01-30	1.934	1.934	1.811	1.878	1.878	364,519
2023-01-27	2.067	2.067	1.901	1.924	1.924	245,387
2023-01-26	2.176	2.319	1.891	2.020	2.020	489,663
2023-01-25	2.091	2.324	2.091	2.157	2.157	177,730
2023-01-24	2.148	2.157	2.043	2.081	2.081	78,158
2023-01-23	2.029	2.319	2.010	2.148	2.148	149,001
2023-01-20	2.034	2.148	2.029	2.029	2.029	94,040
2023-01-19	2.053	2.058	1.934	2.034	2.034	82,205
2023-01-18	1.929	2.081	1.891	2.077	2.077	224,247
2023-01-17	1.996	1.996	1.891	1.943	1.943	98,739
2023-01-16	1.967	2.015	1.905	1.996	1.996	164,754
2023-01-13	2.186	2.295	1.901	1.972	1.972	618,994
2023-01-12	2.276	2.276	2.067	2.138	2.138	407,730
2023-01-11	2.129	2.281	2.096	2.167	2.167	229,298
2023-01-10	2.072	2.143	2.062	2.072	2.072	104,784
2023-01-09	1.977	2.167	1.977	2.034	2.034	181,456
2023-01-05	1.977	1.986	1.929	1.958	1.958	15,576
2023-01-04	1.853	1.977	1.808	1.977	1.977	129,322
2023-01-03	1.834	2.176	1.834	1.853	1.853	143,264
2023-01-02	1.771	1.819	1.730	1.775	1.775	95,881
2022-12-30	1.737	1.777	1.720	1.720	1.720	136,295
2022-12-29	1.773	1.868	1.722	1.741	1.741	98,064
2022-12-28	1.741	1.785	1.735	1.749	1.749	75,384
2022-12-27	1.764	1.828	1.730	1.741	1.741	123,601
2022-12-23	1.789	1.872	1.735	1.766	1.766	86,631
2022-12-22	1.732	1.804	1.732	1.752	1.752	39,777

← NewerPage 16 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.