Bluelake Mineral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.333	2.427	2.310	2.333	2.333	77,809
2022-09-27	2.240	2.403	2.240	2.301	2.301	74,179
2022-09-26	2.249	2.371	2.165	2.240	2.240	156,389
2022-09-23	2.333	2.506	2.249	2.259	2.259	278,885
2022-09-22	2.212	2.427	2.119	2.259	2.259	215,438
2022-09-21	2.133	2.240	2.016	2.193	2.193	179,903
2022-09-20	2.133	2.240	2.035	2.044	2.044	129,973
2022-09-19	2.147	2.147	2.063	2.100	2.100	84,584
2022-09-16	2.221	2.221	2.058	2.147	2.147	103,939
2022-09-15	2.273	2.277	2.189	2.221	2.221	73,103
2022-09-14	2.175	2.277	2.156	2.277	2.277	97,538
2022-09-13	2.156	2.310	2.156	2.198	2.198	354,868
2022-09-12	2.193	2.235	2.128	2.156	2.156	96,188
2022-09-09	2.240	2.287	2.147	2.193	2.193	100,784
2022-09-08	2.329	2.329	2.147	2.240	2.240	294,098
2022-09-07	2.137	2.613	2.035	2.389	2.389	1,040,637
2022-09-06	2.100	2.217	2.016	2.156	2.156	176,992
2022-09-05	2.044	2.184	1.927	2.100	2.100	355,927
2022-09-02	2.086	2.207	2.021	2.039	2.039	133,395
2022-09-01	2.147	2.231	2.007	2.035	2.035	116,375
2022-08-31	2.179	2.231	2.100	2.100	2.100	150,507
2022-08-30	2.207	2.263	2.137	2.175	2.175	118,805
2022-08-29	2.277	2.427	2.133	2.193	2.193	343,714
2022-08-26	2.277	2.427	2.193	2.268	2.268	349,934
2022-08-25	2.277	2.436	2.240	2.371	2.371	353,213
2022-08-24	2.147	2.240	2.147	2.240	2.240	92,965
2022-08-23	2.175	2.277	2.156	2.161	2.161	37,171
2022-08-22	2.170	2.175	2.128	2.175	2.175	70,597
2022-08-19	2.268	2.296	2.114	2.175	2.175	236,259
2022-08-18	2.343	2.352	2.240	2.296	2.296	83,170
2022-08-17	2.277	2.464	2.277	2.277	2.277	90,396
2022-08-16	2.333	2.529	2.240	2.277	2.277	592,968
2022-08-15	2.394	2.408	2.324	2.371	2.371	120,316
2022-08-12	2.408	2.473	2.361	2.408	2.408	134,826
2022-08-11	2.436	2.520	2.371	2.408	2.408	220,657
2022-08-10	2.459	2.459	2.277	2.436	2.436	147,851
2022-08-09	2.179	2.459	2.179	2.375	2.375	186,355
2022-08-08	2.277	2.305	2.165	2.165	2.165	119,747
2022-08-05	2.403	2.408	2.249	2.291	2.291	167,449
2022-08-04	2.389	2.464	2.333	2.371	2.371	174,232
2022-08-03	2.380	2.492	2.338	2.389	2.389	117,929
2022-08-02	2.473	2.473	2.333	2.399	2.399	118,268
2022-08-01	2.427	2.520	2.301	2.492	2.492	177,718
2022-07-29	2.436	2.534	2.347	2.436	2.436	188,466
2022-07-28	2.380	2.567	2.347	2.399	2.399	457,350
2022-07-27	2.371	2.464	2.296	2.385	2.385	179,041
2022-07-26	2.296	2.431	2.249	2.347	2.347	346,892
2022-07-25	2.305	2.762	2.207	2.207	2.207	563,631
2022-07-22	2.282	2.422	2.240	2.277	2.277	243,327
2022-07-21	2.315	2.315	2.147	2.240	2.240	110,465
2022-07-20	2.268	2.333	2.240	2.287	2.287	111,180
2022-07-19	2.296	2.296	2.189	2.231	2.231	75,694
2022-07-18	2.226	2.333	2.184	2.291	2.291	255,206
2022-07-15	2.310	2.520	2.147	2.203	2.203	269,474
2022-07-14	2.170	2.333	2.119	2.193	2.193	248,073
2022-07-13	2.221	2.399	2.147	2.175	2.175	160,211
2022-07-12	2.273	2.305	2.100	2.226	2.226	271,315
2022-07-11	2.408	2.487	2.240	2.305	2.305	252,544
2022-07-08	2.851	2.893	2.203	2.361	2.361	2,147,259
2022-07-07	2.044	3.019	2.044	2.800	2.800	2,821,697

← NewerPage 18 of 22 · 1,262 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.