Gasporox AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.000	15.250	14.550	15.250	15.250	7,766
2023-04-27	13.800	15.000	13.800	14.500	14.500	54,867
2023-04-26	13.650	13.650	13.600	13.600	13.600	1,354
2023-04-25	13.950	13.950	13.100	13.800	13.800	1,533
2023-04-24	13.200	13.350	13.200	13.300	13.300	2,670
2023-04-21	13.450	13.450	13.200	13.200	13.200	44
2023-04-20	13.800	13.800	13.550	13.550	13.550	374
2023-04-19	14.400	14.400	12.750	13.350	13.350	6,263
2023-04-18	13.500	14.250	12.750	14.000	14.000	1,476
2023-04-17	14.800	14.800	13.200	14.300	14.300	4,704
2023-04-14	14.100	14.100	14.100	14.100	14.100	105
2023-04-13	14.200	14.650	14.200	14.200	14.200	958
2023-04-12	14.200	14.200	13.500	14.200	14.200	122
2023-04-11	14.000	14.000	13.150	13.950	13.950	2,074
2023-04-06	14.000	14.000	13.900	13.950	13.950	290
2023-04-05	13.750	13.750	13.700	13.750	13.750	373
2023-04-04	13.750	13.750	13.500	13.700	13.700	2,174
2023-04-03	13.700	13.700	12.700	13.400	13.400	2,108
2023-03-31	14.000	14.000	12.950	13.700	13.700	6,673
2023-03-30	13.850	13.850	12.950	12.950	12.950	2,570
2023-03-29	13.900	13.900	12.950	13.850	13.850	686
2023-03-28	14.550	14.550	13.000	13.900	13.900	785
2023-03-27	14.550	14.550	12.350	12.600	12.600	2,279
2023-03-24	14.550	14.550	14.550	14.550	14.550	136
2023-03-23	14.750	14.750	14.000	14.700	14.700	563
2023-03-22	14.900	14.900	13.650	14.550	14.550	16
2023-03-21	14.800	14.800	14.400	14.650	14.650	950
2023-03-20	14.450	14.450	12.700	14.200	14.200	1,216
2023-03-17	14.450	14.450	14.400	14.450	14.450	171
2023-03-16	14.750	14.750	13.350	14.450	14.450	659
2023-03-15	13.300	13.350	12.350	13.350	13.350	897
2023-03-14	13.400	13.400	12.450	13.350	13.350	3,224
2023-03-13	13.150	13.150	11.600	12.500	12.500	19,314
2023-03-10	13.250	13.450	12.350	12.650	12.650	17,958
2023-03-09	14.100	14.450	13.250	13.350	13.350	6,066
2023-03-08	14.850	14.850	13.400	14.100	14.100	10,232
2023-03-07	15.400	15.400	14.050	14.850	14.850	1,022
2023-03-06	14.500	15.500	14.350	15.000	15.000	12,641
2023-03-03	16.000	16.000	13.550	14.350	14.350	11,236
2023-03-02	16.350	16.350	14.000	14.500	14.500	7,892
2023-03-01	14.950	16.350	14.350	14.900	14.900	9,216
2023-02-28	16.550	16.550	13.300	14.300	14.300	42,889
2023-02-27	16.500	16.500	15.800	16.500	16.500	7,029
2023-02-24	15.950	16.550	15.950	16.450	16.450	12,420
2023-02-23	15.300	16.000	15.300	16.000	16.000	4,421
2023-02-22	15.850	15.850	15.350	15.750	15.750	3,468
2023-02-21	14.950	15.950	14.350	15.800	15.800	12,687
2023-02-20	15.600	15.600	14.650	14.950	14.950	8,450
2023-02-17	15.850	16.000	15.150	15.600	15.600	10,572
2023-02-16	15.000	16.500	14.700	15.800	15.800	11,400
2023-02-15	14.000	14.900	14.000	14.700	14.700	14,341
2023-02-14	13.900	14.000	13.800	14.000	14.000	4,300
2023-02-13	14.000	14.000	13.600	13.900	13.900	1,711
2023-02-10	13.900	13.900	13.850	13.900	13.900	960
2023-02-09	13.450	14.000	13.400	13.850	13.850	6,061
2023-02-08	13.500	13.500	13.350	13.500	13.500	1,647
2023-02-07	13.500	13.500	13.350	13.350	13.350	5,426
2023-02-06	13.500	13.500	12.750	13.500	13.500	16,309
2023-02-03	13.400	13.400	12.900	13.150	13.150	5,305
2023-02-02	13.400	13.500	12.550	13.400	13.400	17,690

← NewerPage 15 of 21 · 1,221 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.