Bluelake Mineral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.500 | 1.588 | 1.500 | 1.530 | 1.530 | 441,612 |
| 2026-04-30 | 1.450 | 1.500 | 1.446 | 1.500 | 1.500 | 419,957 |
| 2026-04-29 | 1.414 | 1.458 | 1.396 | 1.420 | 1.420 | 389,058 |
| 2026-04-28 | 1.490 | 1.490 | 1.412 | 1.414 | 1.414 | 419,921 |
| 2026-04-27 | 1.440 | 1.492 | 1.436 | 1.444 | 1.444 | 313,641 |
| 2026-04-24 | 1.498 | 1.498 | 1.398 | 1.428 | 1.428 | 156,381 |
| 2026-04-23 | 1.412 | 1.494 | 1.380 | 1.402 | 1.402 | 229,836 |
| 2026-04-22 | 1.450 | 1.500 | 1.360 | 1.418 | 1.418 | 217,777 |
| 2026-04-21 | 1.466 | 1.478 | 1.410 | 1.450 | 1.450 | 354,439 |
| 2026-04-20 | 1.440 | 1.500 | 1.422 | 1.466 | 1.466 | 196,319 |
| 2026-04-17 | 1.508 | 1.508 | 1.444 | 1.456 | 1.456 | 106,572 |
| 2026-04-16 | 1.488 | 1.620 | 1.426 | 1.512 | 1.512 | 420,529 |
| 2026-04-15 | 1.400 | 1.528 | 1.400 | 1.488 | 1.488 | 435,055 |
| 2026-04-14 | 1.420 | 1.426 | 1.400 | 1.408 | 1.408 | 165,039 |
| 2026-04-13 | 1.430 | 1.440 | 1.392 | 1.438 | 1.438 | 151,764 |
| 2026-04-10 | 1.446 | 1.520 | 1.420 | 1.430 | 1.430 | 180,540 |
| 2026-04-09 | 1.498 | 1.500 | 1.418 | 1.446 | 1.446 | 77,622 |
| 2026-04-08 | 1.410 | 1.540 | 1.410 | 1.498 | 1.498 | 250,803 |
| 2026-04-07 | 1.380 | 1.400 | 1.322 | 1.396 | 1.396 | 136,062 |
| 2026-04-02 | 1.375 | 1.385 | 1.365 | 1.380 | 1.380 | 39,838 |
| 2026-04-01 | 1.360 | 1.430 | 1.360 | 1.410 | 1.410 | 120,534 |
| 2026-03-31 | 1.275 | 1.375 | 1.275 | 1.365 | 1.365 | 314,730 |
| 2026-03-30 | 1.260 | 1.325 | 1.240 | 1.275 | 1.275 | 135,652 |
| 2026-03-27 | 1.260 | 1.275 | 1.220 | 1.255 | 1.255 | 176,415 |
| 2026-03-26 | 1.205 | 1.300 | 1.205 | 1.260 | 1.260 | 223,183 |
| 2026-03-25 | 1.250 | 1.300 | 1.195 | 1.230 | 1.230 | 459,924 |
| 2026-03-24 | 1.280 | 1.285 | 1.215 | 1.275 | 1.275 | 238,708 |
| 2026-03-23 | 1.270 | 1.290 | 1.205 | 1.290 | 1.290 | 193,842 |
| 2026-03-20 | 1.260 | 1.330 | 1.260 | 1.300 | 1.300 | 115,343 |
| 2026-03-19 | 1.395 | 1.400 | 1.215 | 1.330 | 1.330 | 458,349 |
| 2026-03-18 | 1.380 | 1.430 | 1.250 | 1.355 | 1.355 | 639,337 |
| 2026-03-17 | 1.385 | 1.385 | 1.345 | 1.355 | 1.355 | 327,967 |
| 2026-03-16 | 1.360 | 1.445 | 1.360 | 1.395 | 1.395 | 153,284 |
| 2026-03-13 | 1.390 | 1.415 | 1.385 | 1.410 | 1.410 | 108,218 |
| 2026-03-12 | 1.440 | 1.450 | 1.385 | 1.410 | 1.410 | 236,126 |
| 2026-03-11 | 1.500 | 1.545 | 1.435 | 1.465 | 1.465 | 435,496 |
| 2026-03-10 | 1.420 | 1.465 | 1.405 | 1.465 | 1.465 | 260,967 |
| 2026-03-09 | 1.485 | 1.495 | 1.375 | 1.455 | 1.455 | 328,227 |
| 2026-03-06 | 1.510 | 1.600 | 1.485 | 1.485 | 1.485 | 140,092 |
| 2026-03-05 | 1.530 | 1.530 | 1.490 | 1.510 | 1.510 | 85,648 |
| 2026-03-04 | 1.475 | 1.550 | 1.475 | 1.535 | 1.535 | 157,396 |
| 2026-03-03 | 1.620 | 1.620 | 1.460 | 1.475 | 1.475 | 659,644 |
| 2026-03-02 | 1.500 | 1.670 | 1.420 | 1.620 | 1.620 | 861,295 |
| 2026-02-27 | 1.530 | 1.530 | 1.425 | 1.525 | 1.525 | 398,577 |
| 2026-02-26 | 1.475 | 1.585 | 1.475 | 1.515 | 1.515 | 380,250 |
| 2026-02-25 | 1.450 | 1.490 | 1.430 | 1.475 | 1.475 | 168,247 |
| 2026-02-24 | 1.510 | 1.545 | 1.405 | 1.430 | 1.430 | 319,663 |
| 2026-02-23 | 1.525 | 1.530 | 1.465 | 1.510 | 1.510 | 361,987 |
| 2026-02-20 | 1.440 | 1.600 | 1.440 | 1.540 | 1.540 | 876,916 |
| 2026-02-19 | 1.480 | 1.480 | 1.400 | 1.445 | 1.445 | 261,879 |
| 2026-02-18 | 1.445 | 1.490 | 1.425 | 1.475 | 1.475 | 226,134 |
| 2026-02-17 | 1.480 | 1.490 | 1.435 | 1.445 | 1.445 | 468,740 |
| 2026-02-16 | 1.390 | 1.500 | 1.390 | 1.425 | 1.425 | 358,610 |
| 2026-02-13 | 1.415 | 1.485 | 1.305 | 1.380 | 1.380 | 709,236 |
| 2026-02-12 | 1.465 | 1.490 | 1.350 | 1.420 | 1.420 | 792,842 |
| 2026-02-11 | 1.510 | 1.590 | 1.430 | 1.465 | 1.465 | 416,219 |
| 2026-02-10 | 1.515 | 1.585 | 1.480 | 1.510 | 1.510 | 458,142 |
| 2026-02-09 | 1.385 | 1.595 | 1.385 | 1.500 | 1.500 | 1,195,576 |
| 2026-02-06 | 1.350 | 1.420 | 1.280 | 1.355 | 1.355 | 1,449,715 |
| 2026-02-05 | 1.530 | 1.540 | 1.355 | 1.435 | 1.435 | 1,432,987 |
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.