Bluelake Mineral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.605 | 1.680 | 1.520 | 1.530 | 1.530 | 627,301 |
| 2026-02-03 | 1.630 | 1.690 | 1.575 | 1.605 | 1.605 | 818,927 |
| 2026-02-02 | 1.550 | 1.645 | 1.430 | 1.600 | 1.600 | 2,089,899 |
| 2026-01-30 | 1.700 | 1.700 | 1.550 | 1.605 | 1.605 | 2,063,925 |
| 2026-01-29 | 1.875 | 1.875 | 1.650 | 1.700 | 1.700 | 2,360,131 |
| 2026-01-28 | 1.800 | 1.995 | 1.800 | 1.805 | 1.805 | 3,048,989 |
| 2026-01-27 | 1.875 | 2.040 | 1.620 | 1.800 | 1.800 | 6,487,258 |
| 2026-01-26 | 1.720 | 1.875 | 1.660 | 1.840 | 1.840 | 4,266,113 |
| 2026-01-23 | 1.825 | 1.890 | 1.550 | 1.630 | 1.630 | 6,590,629 |
| 2026-01-22 | 2.200 | 2.300 | 1.655 | 1.715 | 1.715 | 9,739,349 |
| 2026-01-21 | 1.990 | 2.240 | 1.900 | 2.130 | 2.130 | 15,370,915 |
| 2026-01-20 | 1.765 | 2.030 | 1.575 | 1.900 | 1.900 | 9,435,066 |
| 2026-01-19 | 1.430 | 1.895 | 1.390 | 1.750 | 1.750 | 4,871,585 |
| 2026-01-16 | 1.395 | 1.485 | 1.325 | 1.455 | 1.455 | 691,573 |
| 2026-01-15 | 1.445 | 1.495 | 1.310 | 1.400 | 1.400 | 531,387 |
| 2026-01-14 | 1.335 | 1.450 | 1.330 | 1.445 | 1.445 | 866,682 |
| 2026-01-13 | 1.290 | 1.365 | 1.215 | 1.360 | 1.360 | 936,141 |
| 2026-01-12 | 1.215 | 1.295 | 1.170 | 1.280 | 1.280 | 843,084 |
| 2026-01-09 | 1.170 | 1.260 | 1.170 | 1.220 | 1.220 | 384,384 |
| 2026-01-08 | 1.205 | 1.220 | 1.115 | 1.170 | 1.170 | 274,742 |
| 2026-01-07 | 1.250 | 1.295 | 1.180 | 1.225 | 1.225 | 768,301 |
| 2026-01-05 | 1.340 | 1.375 | 1.205 | 1.250 | 1.250 | 433,779 |
| 2026-01-02 | 1.310 | 1.440 | 1.290 | 1.320 | 1.320 | 1,604,736 |
| 2025-12-30 | 1.310 | 1.370 | 1.260 | 1.310 | 1.310 | 545,688 |
| 2025-12-29 | 1.340 | 1.400 | 1.270 | 1.300 | 1.300 | 1,206,298 |
| 2025-12-23 | 1.315 | 1.390 | 1.300 | 1.315 | 1.315 | 552,231 |
| 2025-12-22 | 1.285 | 1.345 | 1.285 | 1.325 | 1.325 | 290,650 |
| 2025-12-19 | 1.225 | 1.345 | 1.105 | 1.285 | 1.285 | 813,887 |
| 2025-12-18 | 1.320 | 1.320 | 1.120 | 1.175 | 1.175 | 615,545 |
| 2025-12-17 | 1.375 | 1.400 | 1.230 | 1.285 | 1.285 | 1,121,721 |
| 2025-12-16 | 1.125 | 1.330 | 1.125 | 1.285 | 1.285 | 1,075,635 |
| 2025-12-15 | 1.030 | 1.150 | 1.010 | 1.105 | 1.105 | 1,117,357 |
| 2025-12-12 | 1.020 | 1.020 | 0.982 | 1.020 | 1.020 | 381,167 |
| 2025-12-11 | 0.990 | 1.010 | 0.962 | 0.990 | 0.990 | 175,912 |
| 2025-12-10 | 1.000 | 1.000 | 0.962 | 0.990 | 0.990 | 148,376 |
| 2025-12-09 | 1.000 | 1.085 | 0.890 | 0.950 | 0.950 | 406,964 |
| 2025-12-08 | 1.030 | 1.050 | 0.972 | 1.000 | 1.000 | 277,393 |
| 2025-12-05 | 1.035 | 1.055 | 0.970 | 1.040 | 1.040 | 164,441 |
| 2025-12-04 | 0.996 | 1.040 | 0.996 | 1.005 | 1.005 | 407,743 |
| 2025-12-03 | 1.020 | 1.020 | 0.976 | 0.996 | 0.996 | 212,187 |
| 2025-12-02 | 0.980 | 1.030 | 0.966 | 1.030 | 1.030 | 396,850 |
| 2025-12-01 | 0.960 | 0.980 | 0.956 | 0.966 | 0.966 | 328,594 |
| 2025-11-28 | 0.982 | 0.986 | 0.920 | 0.954 | 0.954 | 297,311 |
| 2025-11-27 | 1.000 | 1.000 | 0.964 | 0.988 | 0.988 | 154,462 |
| 2025-11-26 | 1.000 | 1.015 | 0.974 | 0.980 | 0.980 | 220,356 |
| 2025-11-25 | 1.010 | 1.045 | 1.000 | 1.015 | 1.015 | 123,321 |
| 2025-11-24 | 1.070 | 1.070 | 0.996 | 1.010 | 1.010 | 181,113 |
| 2025-11-21 | 1.015 | 1.050 | 0.990 | 1.020 | 1.020 | 167,190 |
| 2025-11-20 | 1.085 | 1.085 | 1.010 | 1.055 | 1.055 | 102,787 |
| 2025-11-19 | 0.986 | 1.115 | 0.982 | 1.070 | 1.070 | 90,801 |
| 2025-11-18 | 1.020 | 1.030 | 0.980 | 0.996 | 0.996 | 326,950 |
| 2025-11-17 | 1.050 | 1.095 | 1.015 | 1.015 | 1.015 | 225,094 |
| 2025-11-14 | 1.005 | 1.090 | 1.005 | 1.050 | 1.050 | 158,116 |
| 2025-11-13 | 1.100 | 1.135 | 1.015 | 1.015 | 1.015 | 434,242 |
| 2025-11-12 | 1.010 | 1.135 | 1.000 | 1.065 | 1.065 | 228,181 |
| 2025-11-11 | 1.100 | 1.140 | 0.982 | 1.070 | 1.070 | 883,770 |
| 2025-11-10 | 1.145 | 1.190 | 1.100 | 1.120 | 1.120 | 157,792 |
| 2025-11-07 | 1.210 | 1.210 | 1.090 | 1.135 | 1.135 | 229,361 |
| 2025-11-06 | 1.165 | 1.300 | 1.150 | 1.185 | 1.185 | 218,373 |
| 2025-11-05 | 1.245 | 1.245 | 1.105 | 1.150 | 1.150 | 56,304 |
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.