Bluelake Mineral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.210 | 1.210 | 1.165 | 1.200 | 1.200 | 190,146 |
| 2025-11-03 | 1.225 | 1.260 | 1.175 | 1.190 | 1.190 | 254,536 |
| 2025-10-31 | 1.265 | 1.265 | 1.130 | 1.225 | 1.225 | 179,523 |
| 2025-10-30 | 1.215 | 1.215 | 1.150 | 1.160 | 1.160 | 257,002 |
| 2025-10-29 | 1.215 | 1.235 | 1.180 | 1.215 | 1.215 | 178,116 |
| 2025-10-28 | 1.205 | 1.260 | 1.100 | 1.215 | 1.215 | 389,439 |
| 2025-10-27 | 1.290 | 1.290 | 1.205 | 1.205 | 1.205 | 122,308 |
| 2025-10-24 | 1.145 | 1.265 | 1.115 | 1.235 | 1.235 | 550,732 |
| 2025-10-23 | 1.145 | 1.150 | 1.085 | 1.110 | 1.110 | 245,533 |
| 2025-10-22 | 1.265 | 1.380 | 1.085 | 1.135 | 1.135 | 1,096,849 |
| 2025-10-21 | 1.180 | 1.235 | 1.145 | 1.215 | 1.215 | 500,239 |
| 2025-10-20 | 1.300 | 1.300 | 1.170 | 1.180 | 1.180 | 607,547 |
| 2025-10-17 | 1.315 | 1.315 | 1.270 | 1.285 | 1.285 | 360,737 |
| 2025-10-16 | 1.345 | 1.390 | 1.300 | 1.330 | 1.330 | 259,521 |
| 2025-10-15 | 1.420 | 1.420 | 1.305 | 1.320 | 1.320 | 524,216 |
| 2025-10-14 | 1.505 | 1.505 | 1.420 | 1.450 | 1.450 | 328,320 |
| 2025-10-13 | 1.500 | 1.550 | 1.500 | 1.505 | 1.505 | 276,785 |
| 2025-10-10 | 1.520 | 1.540 | 1.480 | 1.515 | 1.515 | 473,345 |
| 2025-10-09 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 303,300 |
| 2025-10-08 | 1.525 | 1.610 | 1.500 | 1.505 | 1.505 | 300,908 |
| 2025-10-07 | 1.520 | 1.600 | 1.475 | 1.525 | 1.525 | 483,505 |
| 2025-10-06 | 1.570 | 1.570 | 1.500 | 1.550 | 1.550 | 343,523 |
| 2025-10-03 | 1.550 | 1.580 | 1.530 | 1.565 | 1.565 | 156,894 |
| 2025-10-02 | 1.555 | 1.580 | 1.530 | 1.545 | 1.545 | 208,481 |
| 2025-10-01 | 1.515 | 1.560 | 1.515 | 1.555 | 1.555 | 125,091 |
| 2025-09-30 | 1.535 | 1.560 | 1.520 | 1.530 | 1.530 | 95,040 |
| 2025-09-29 | 1.570 | 1.585 | 1.465 | 1.560 | 1.560 | 339,824 |
| 2025-09-26 | 1.555 | 1.570 | 1.535 | 1.540 | 1.540 | 59,903 |
| 2025-09-25 | 1.540 | 1.580 | 1.520 | 1.530 | 1.530 | 191,778 |
| 2025-09-24 | 1.565 | 1.595 | 1.520 | 1.535 | 1.535 | 113,097 |
| 2025-09-23 | 1.580 | 1.580 | 1.520 | 1.545 | 1.545 | 132,367 |
| 2025-09-22 | 1.535 | 1.670 | 1.505 | 1.585 | 1.585 | 463,840 |
| 2025-09-19 | 1.575 | 1.575 | 1.510 | 1.565 | 1.565 | 416,674 |
| 2025-09-18 | 1.590 | 1.590 | 1.540 | 1.575 | 1.575 | 896,163 |
| 2025-09-17 | 1.800 | 1.960 | 1.800 | 1.830 | 1.830 | 294,080 |
| 2025-09-16 | 1.925 | 2.030 | 1.740 | 1.790 | 1.790 | 417,078 |
| 2025-09-15 | 1.860 | 1.925 | 1.830 | 1.855 | 1.855 | 258,161 |
| 2025-09-12 | 1.905 | 1.920 | 1.845 | 1.860 | 1.860 | 271,701 |
| 2025-09-11 | 2.050 | 2.210 | 1.900 | 1.935 | 1.935 | 381,965 |
| 2025-09-10 | 2.240 | 2.240 | 1.940 | 1.980 | 1.980 | 314,729 |
| 2025-09-09 | 2.200 | 2.240 | 2.120 | 2.120 | 2.120 | 128,952 |
| 2025-09-08 | 2.210 | 2.230 | 2.110 | 2.200 | 2.200 | 181,662 |
| 2025-09-05 | 2.160 | 2.180 | 2.100 | 2.180 | 2.180 | 162,742 |
| 2025-09-04 | 2.190 | 2.270 | 2.150 | 2.170 | 2.170 | 238,518 |
| 2025-09-03 | 2.220 | 2.300 | 2.090 | 2.190 | 2.190 | 718,852 |
| 2025-09-02 | 2.040 | 2.340 | 2.030 | 2.210 | 2.210 | 1,234,076 |
| 2025-09-01 | 1.900 | 2.200 | 1.880 | 2.040 | 2.040 | 784,864 |
| 2025-08-29 | 1.765 | 1.895 | 1.715 | 1.895 | 1.895 | 350,261 |
| 2025-08-28 | 1.895 | 1.980 | 1.710 | 1.745 | 1.745 | 723,599 |
| 2025-08-27 | 1.650 | 1.915 | 1.650 | 1.835 | 1.835 | 397,938 |
| 2025-08-26 | 1.590 | 1.725 | 1.585 | 1.650 | 1.650 | 322,872 |
| 2025-08-25 | 1.910 | 1.950 | 1.535 | 1.590 | 1.590 | 1,468,762 |
| 2025-08-22 | 2.200 | 2.290 | 1.760 | 1.910 | 1.910 | 1,118,188 |
| 2025-08-21 | 2.160 | 2.350 | 2.010 | 2.160 | 2.160 | 684,206 |
| 2025-08-20 | 2.300 | 2.380 | 1.980 | 2.170 | 2.170 | 897,504 |
| 2025-08-19 | 2.010 | 2.320 | 2.010 | 2.300 | 2.300 | 731,625 |
| 2025-08-18 | 1.900 | 2.100 | 1.865 | 2.000 | 2.000 | 570,979 |
| 2025-08-15 | 1.900 | 1.945 | 1.850 | 1.900 | 1.900 | 252,732 |
| 2025-08-14 | 1.900 | 1.960 | 1.690 | 1.900 | 1.900 | 1,196,536 |
| 2025-08-13 | 1.800 | 1.965 | 1.800 | 1.965 | 1.965 | 863,017 |
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.