Bluelake Mineral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.890	0.920	0.864	0.886	0.886	75,943
2025-05-13	0.886	0.886	0.826	0.860	0.860	97,050
2025-05-12	0.920	0.920	0.762	0.870	0.870	138,099
2025-05-09	0.828	0.972	0.828	0.924	0.924	248,104
2025-05-08	0.900	0.900	0.828	0.828	0.828	48,238
2025-05-07	0.842	0.914	0.822	0.864	0.864	72,636
2025-05-06	0.852	0.916	0.830	0.842	0.842	46,076
2025-05-05	0.862	0.920	0.830	0.852	0.852	69,980
2025-05-02	0.876	0.900	0.860	0.876	0.876	100,422
2025-04-30	0.874	0.876	0.822	0.876	0.876	4,611
2025-04-29	0.802	0.880	0.802	0.874	0.874	31,205
2025-04-28	0.866	0.890	0.702	0.868	0.868	46,463
2025-04-25	0.850	0.880	0.840	0.866	0.866	123,548
2025-04-24	0.800	0.850	0.800	0.846	0.846	155,492
2025-04-23	0.700	0.860	0.700	0.850	0.850	329,256
2025-04-22	0.864	0.882	0.802	0.860	0.860	96,447
2025-04-17	0.950	0.950	0.870	0.870	0.870	114,275
2025-04-16	0.890	0.956	0.866	0.900	0.900	90,363
2025-04-15	0.900	0.976	0.898	0.898	0.898	70,780
2025-04-14	0.920	0.968	0.862	0.928	0.928	257,965
2025-04-11	0.978	0.978	0.914	0.972	0.972	65,609
2025-04-10	0.978	0.990	0.934	0.978	0.978	105,171
2025-04-09	0.920	0.936	0.852	0.932	0.932	67,880
2025-04-08	0.950	0.972	0.800	0.928	0.928	178,479
2025-04-07	0.900	0.934	0.860	0.906	0.906	128,888
2025-04-04	0.932	0.974	0.910	0.942	0.942	114,961
2025-04-03	0.989	0.989	0.930	0.959	0.959	34,481
2025-04-02	0.921	0.989	0.921	0.978	0.978	96,195
2025-04-01	0.910	1.014	0.910	0.934	0.934	61,126
2025-03-31	0.940	0.975	0.930	0.930	0.930	198,242
2025-03-28	0.937	1.000	0.920	0.938	0.938	197,192
2025-03-27	0.978	0.979	0.894	0.925	0.925	123,961
2025-03-26	0.900	0.983	0.823	0.981	0.981	303,612
2025-03-25	1.092	1.150	0.701	0.933	0.933	1,161,164
2025-03-24	1.044	1.150	1.044	1.092	1.092	324,453
2025-03-21	1.030	1.036	1.000	1.010	1.010	185,860
2025-03-20	0.964	1.000	0.929	1.000	1.000	139,054
2025-03-19	0.942	0.997	0.911	0.957	0.957	139,452
2025-03-18	0.930	1.020	0.930	0.956	0.956	64,157
2025-03-17	0.970	1.030	0.935	0.971	0.971	134,609
2025-03-14	0.962	0.997	0.962	0.979	0.979	109,185
2025-03-13	0.925	0.996	0.924	0.961	0.961	67,730
2025-03-12	0.925	0.929	0.902	0.910	0.910	61,120
2025-03-11	0.911	0.972	0.902	0.920	0.920	195,319
2025-03-10	0.900	0.999	0.899	0.920	0.920	145,963
2025-03-07	0.883	0.912	0.883	0.899	0.899	96,790
2025-03-06	0.940	0.966	0.872	0.908	0.908	106,964
2025-03-05	0.940	0.940	0.929	0.929	0.929	10,948
2025-03-04	0.942	1.000	0.906	0.922	0.922	104,518
2025-03-03	1.000	1.000	0.931	0.940	0.940	162,582
2025-02-28	1.020	1.036	0.966	1.030	1.030	67,356
2025-02-27	1.030	1.030	0.992	1.020	1.020	39,037
2025-02-26	0.970	1.026	0.969	1.026	1.026	121,143
2025-02-25	0.922	1.038	0.922	0.984	0.984	125,351
2025-02-24	0.924	0.997	0.866	0.922	0.922	423,559
2025-02-21	1.014	1.014	0.910	0.910	0.910	201,620
2025-02-20	0.926	1.020	0.926	1.000	1.000	157,925
2025-02-19	0.916	1.000	0.916	0.950	0.950	193,996
2025-02-18	0.918	0.959	0.901	0.901	0.901	228,954
2025-02-17	0.920	0.996	0.910	0.920	0.920	66,442

← NewerPage 7 of 22 · 1,261 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.