Bluelake Mineral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	1.605	1.800	1.605	1.740	1.740	700,167
2025-08-11	1.445	1.620	1.445	1.605	1.605	505,943
2025-08-08	1.370	1.510	1.370	1.435	1.435	391,712
2025-08-07	1.245	1.500	1.205	1.360	1.360	642,452
2025-08-06	1.200	1.200	1.180	1.200	1.200	44,062
2025-08-05	1.280	1.340	1.175	1.175	1.175	328,848
2025-08-04	1.250	1.355	1.225	1.280	1.280	257,276
2025-08-01	1.370	1.370	1.220	1.285	1.285	338,941
2025-07-31	1.365	1.390	1.315	1.340	1.340	121,849
2025-07-30	1.390	1.440	1.315	1.390	1.390	290,782
2025-07-28	1.465	1.490	1.240	1.385	1.385	1,099,463
2025-07-25	1.305	1.470	1.300	1.465	1.465	2,774,573
2025-07-24	1.200	1.345	1.160	1.300	1.300	406,786
2025-07-23	1.150	1.280	1.150	1.200	1.200	490,966
2025-07-22	1.030	1.130	1.030	1.130	1.130	108,391
2025-07-21	1.000	1.060	1.000	1.045	1.045	230,640
2025-07-18	1.000	1.010	0.968	1.000	1.000	190,434
2025-07-17	0.980	0.998	0.980	0.984	0.984	36,067
2025-07-16	0.976	1.025	0.976	0.980	0.980	41,569
2025-07-15	0.982	0.996	0.954	0.976	0.976	165,491
2025-07-14	0.988	1.020	0.944	1.000	1.000	209,085
2025-07-11	0.980	1.015	0.932	0.986	0.986	141,296
2025-07-10	0.994	1.010	0.916	0.992	0.992	44,928
2025-07-09	0.980	1.010	0.922	0.990	0.990	79,688
2025-07-08	0.898	1.045	0.898	0.998	0.998	586,869
2025-07-07	0.972	1.030	0.900	0.902	0.902	298,507
2025-07-04	1.065	1.120	0.950	0.970	0.970	553,707
2025-07-03	1.260	1.415	1.030	1.065	1.065	1,627,748
2025-07-02	0.856	0.914	0.832	0.856	0.856	125,234
2025-07-01	0.896	0.936	0.848	0.888	0.888	151,471
2025-06-30	0.920	0.974	0.866	0.896	0.896	185,530
2025-06-27	0.968	0.974	0.914	0.928	0.928	146,987
2025-06-26	0.910	0.974	0.824	0.968	0.968	410,674
2025-06-25	0.868	0.920	0.868	0.920	0.920	95,501
2025-06-24	0.916	0.920	0.850	0.868	0.868	144,463
2025-06-23	0.900	0.916	0.854	0.878	0.878	68,484
2025-06-19	0.910	0.952	0.886	0.894	0.894	104,548
2025-06-18	0.924	0.974	0.904	0.930	0.930	99,123
2025-06-17	0.900	0.980	0.900	0.930	0.930	248,726
2025-06-16	0.886	0.978	0.858	0.900	0.900	120,121
2025-06-13	0.830	0.900	0.782	0.886	0.886	201,883
2025-06-12	0.830	0.830	0.758	0.808	0.808	89,145
2025-06-11	0.814	0.840	0.780	0.822	0.822	125,846
2025-06-10	0.800	0.816	0.790	0.790	0.790	59,518
2025-06-09	0.834	0.834	0.776	0.800	0.800	30,670
2025-06-05	0.800	0.842	0.782	0.818	0.818	69,999
2025-06-04	0.800	0.846	0.780	0.802	0.802	185,809
2025-06-03	0.826	0.840	0.804	0.826	0.826	159,024
2025-06-02	0.846	0.846	0.804	0.828	0.828	35,901
2025-05-30	0.840	0.882	0.822	0.822	0.822	19,657
2025-05-28	0.852	0.874	0.828	0.858	0.858	111,336
2025-05-27	0.900	0.916	0.830	0.868	0.868	295,327
2025-05-26	0.822	0.900	0.780	0.890	0.890	241,859
2025-05-23	0.842	0.888	0.806	0.848	0.848	248,656
2025-05-22	0.800	0.844	0.788	0.844	0.844	64,858
2025-05-21	0.850	0.850	0.810	0.812	0.812	169,801
2025-05-20	0.844	0.874	0.824	0.856	0.856	33,683
2025-05-19	0.844	0.892	0.832	0.886	0.886	68,787
2025-05-16	0.838	0.920	0.806	0.870	0.870	292,071
2025-05-15	0.900	0.906	0.832	0.846	0.846	118,164

← NewerPage 6 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.