Bluelake Mineral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.762	1.846	1.730	1.730	1.730	91,360
2022-12-20	1.768	2.281	1.760	1.762	1.762	120,691
2022-12-19	1.825	2.043	1.735	1.787	1.787	86,771
2022-12-16	1.777	1.901	1.711	1.825	1.825	122,061
2022-12-15	1.823	1.920	1.779	1.779	1.779	117,005
2022-12-14	1.899	1.924	1.823	1.823	1.823	96,724
2022-12-13	1.863	1.948	1.821	1.901	1.901	185,448
2022-12-12	1.967	1.967	1.794	1.878	1.878	256,772
2022-12-09	2.024	2.043	1.967	1.967	1.967	79,880
2022-12-08	2.024	2.129	1.981	2.024	2.024	114,161
2022-12-07	2.062	2.062	1.986	2.024	2.024	64,507
2022-12-06	2.105	2.105	2.034	2.062	2.062	61,538
2022-12-05	2.167	2.167	1.996	2.105	2.105	198,505
2022-12-02	2.138	2.195	2.053	2.195	2.195	203,816
2022-12-01	2.110	2.210	2.110	2.138	2.138	75,680
2022-11-30	2.148	2.248	2.100	2.110	2.110	100,244
2022-11-29	2.210	2.290	2.134	2.167	2.167	140,500
2022-11-28	2.157	2.233	2.110	2.205	2.205	153,809
2022-11-25	2.157	2.281	2.138	2.157	2.157	139,949
2022-11-24	2.115	2.157	2.043	2.157	2.157	79,996
2022-11-23	2.186	2.191	2.100	2.115	2.115	130,617
2022-11-22	2.229	2.257	2.148	2.191	2.191	108,022
2022-11-21	2.281	2.319	2.214	2.229	2.229	105,880
2022-11-18	2.300	2.409	2.167	2.281	2.281	233,311
2022-11-17	2.271	2.390	2.186	2.257	2.257	141,718
2022-11-16	2.347	2.395	2.252	2.252	2.252	180,586
2022-11-15	2.347	2.366	2.281	2.347	2.347	96,319
2022-11-14	2.286	2.414	2.214	2.305	2.305	390,798
2022-11-11	2.290	2.352	2.281	2.286	2.286	209,628
2022-11-10	2.300	2.376	2.162	2.281	2.281	482,826
2022-11-09	2.428	2.428	2.248	2.290	2.290	177,588
2022-11-08	2.376	2.442	2.319	2.347	2.347	186,030
2022-11-07	2.376	2.628	2.328	2.376	2.376	434,976
2022-11-04	2.252	2.319	2.252	2.281	2.281	44,862
2022-11-03	2.376	2.376	2.248	2.248	2.248	244,290
2022-11-02	2.343	2.661	2.233	2.376	2.376	617,501
2022-11-01	2.252	2.357	2.224	2.314	2.314	173,823
2022-10-31	2.281	2.328	2.143	2.252	2.252	195,458
2022-10-28	2.314	2.314	2.186	2.281	2.281	87,757
2022-10-27	2.281	2.409	2.248	2.314	2.314	98,407
2022-10-26	2.205	2.419	2.162	2.233	2.233	119,443
2022-10-25	2.333	2.419	2.162	2.205	2.205	249,889
2022-10-24	2.347	2.347	2.124	2.281	2.281	274,445
2022-10-21	2.371	2.442	2.276	2.381	2.381	319,846
2022-10-20	2.447	2.490	2.290	2.400	2.400	88,998
2022-10-19	2.309	2.404	2.257	2.381	2.381	100,115
2022-10-18	2.376	2.457	2.262	2.309	2.309	100,343
2022-10-17	2.461	2.480	2.262	2.404	2.404	223,450
2022-10-14	2.485	2.590	2.366	2.457	2.457	167,161
2022-10-13	2.609	2.609	2.362	2.485	2.485	180,315
2022-10-12	2.613	2.804	2.495	2.609	2.609	105,301
2022-10-11	2.785	2.832	2.233	2.566	2.566	811,028
2022-10-10	2.832	3.440	2.518	2.708	2.708	1,228,039
2022-10-07	2.728	3.032	2.708	2.832	2.832	123,918
2022-10-06	3.117	3.117	2.661	2.728	2.728	424,537
2022-10-05	3.327	3.327	2.893	3.117	3.117	500,140
2022-10-04	3.122	3.714	3.080	3.350	3.350	1,886,987
2022-10-03	2.716	3.080	2.716	3.066	3.066	546,234
2022-09-30	2.403	2.679	2.403	2.604	2.604	469,890
2022-09-29	2.333	2.478	2.277	2.403	2.403	243,590

← NewerPage 17 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.