Bluelake Mineral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.995	0.997	0.910	0.911	0.911	219,249
2025-02-13	1.052	1.052	0.911	0.920	0.920	189,735
2025-02-12	0.925	1.034	0.925	0.947	0.947	133,385
2025-02-11	0.997	1.000	0.958	0.989	0.989	147,832
2025-02-10	1.000	1.054	0.970	0.977	0.977	167,036
2025-02-07	0.995	1.028	0.990	1.000	1.000	208,549
2025-02-06	1.012	1.034	0.995	0.995	0.995	214,625
2025-02-05	1.004	1.074	1.002	1.002	1.002	152,260
2025-02-04	1.082	1.082	0.986	1.024	1.024	156,974
2025-02-03	0.986	1.150	0.986	0.986	0.986	558,414
2025-01-31	1.000	1.080	0.900	1.000	1.000	286,168
2025-01-30	0.905	0.997	0.904	0.997	0.997	330,863
2025-01-29	0.884	0.934	0.881	0.910	0.910	196,442
2025-01-28	0.950	1.068	0.899	0.900	0.900	78,387
2025-01-27	0.912	1.096	0.873	0.933	0.933	86,455
2025-01-24	0.935	0.935	0.873	0.911	0.911	221,350
2025-01-23	0.850	0.935	0.850	0.896	0.896	323,770
2025-01-22	0.830	0.863	0.821	0.850	0.850	197,843
2025-01-21	0.831	0.884	0.800	0.845	0.845	216,985
2025-01-20	0.820	0.883	0.820	0.855	0.855	180,706
2025-01-17	0.880	0.905	0.834	0.846	0.846	254,897
2025-01-16	0.914	0.919	0.862	0.876	0.876	217,089
2025-01-15	0.880	0.935	0.880	0.915	0.915	278,379
2025-01-14	0.821	0.899	0.821	0.845	0.845	91,990
2025-01-13	0.866	0.899	0.840	0.886	0.886	138,456
2025-01-10	0.819	0.880	0.819	0.873	0.873	35,399
2025-01-09	0.840	0.885	0.821	0.867	0.867	101,073
2025-01-08	0.899	0.899	0.835	0.878	0.878	63,444
2025-01-07	0.930	0.930	0.808	0.852	0.852	145,146
2025-01-03	0.889	0.889	0.861	0.879	0.879	17,635
2025-01-02	0.820	0.891	0.800	0.891	0.891	148,437
2024-12-30	0.839	0.839	0.801	0.830	0.830	64,295
2024-12-27	0.850	0.866	0.820	0.844	0.844	162,980
2024-12-23	0.831	0.900	0.831	0.889	0.889	205,615
2024-12-20	0.775	0.850	0.775	0.840	0.840	269,459
2024-12-19	0.880	0.880	0.728	0.775	0.775	206,634
2024-12-18	0.825	0.890	0.780	0.804	0.804	172,930
2024-12-17	0.825	0.855	0.757	0.827	0.827	142,910
2024-12-16	0.851	0.864	0.828	0.829	0.829	370,989
2024-12-13	0.812	0.820	0.799	0.817	0.817	142,368
2024-12-12	0.821	0.902	0.815	0.829	0.829	104,643
2024-12-11	0.876	0.896	0.820	0.825	0.825	87,994
2024-12-10	0.906	0.906	0.861	0.880	0.880	73,881
2024-12-09	0.825	0.910	0.825	0.904	0.904	163,777
2024-12-06	0.845	0.870	0.822	0.870	0.870	125,905
2024-12-05	0.855	0.911	0.855	0.869	0.869	63,273
2024-12-04	0.803	0.915	0.803	0.890	0.890	207,370
2024-12-03	0.870	0.884	0.823	0.846	0.846	141,784
2024-12-02	0.867	0.893	0.867	0.889	0.889	78,398
2024-11-29	0.870	0.904	0.850	0.897	0.897	114,140
2024-11-28	0.851	0.910	0.850	0.871	0.871	36,557
2024-11-27	0.890	0.910	0.860	0.860	0.860	102,384
2024-11-26	0.814	0.915	0.801	0.890	0.890	83,934
2024-11-25	0.820	0.858	0.806	0.824	0.824	152,086
2024-11-22	0.880	0.921	0.819	0.848	0.848	263,076
2024-11-21	0.884	0.923	0.851	0.875	0.875	60,620
2024-11-20	0.850	0.924	0.850	0.884	0.884	137,931
2024-11-19	0.866	0.866	0.824	0.850	0.850	126,121
2024-11-18	0.883	0.920	0.791	0.885	0.885	165,445
2024-11-15	0.852	0.924	0.771	0.924	0.924	44,041

← NewerPage 8 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.