Gasporox AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.750	13.750	12.600	13.400	13.400	17,436
2023-01-31	12.700	13.800	12.650	13.800	13.800	3,816
2023-01-30	13.700	13.700	12.250	12.600	12.600	684
2023-01-27	11.950	13.850	11.950	12.700	12.700	17,121
2023-01-26	12.250	12.250	12.000	12.000	12.000	482
2023-01-25	12.300	12.300	12.000	12.050	12.050	3,611
2023-01-24	12.750	12.750	12.100	12.100	12.100	3,961
2023-01-23	13.300	13.300	12.250	12.300	12.300	11,800
2023-01-20	13.750	13.800	12.500	12.900	12.900	21,356
2023-01-19	12.700	13.900	12.700	13.900	13.900	43,357
2023-01-18	11.350	13.750	11.250	12.200	12.200	48,207
2023-01-17	10.900	11.750	10.900	11.750	11.750	23,908
2023-01-16	10.550	11.100	10.350	10.850	10.850	16,792
2023-01-13	10.600	10.600	10.500	10.550	10.550	6,346
2023-01-12	10.550	12.400	10.550	10.600	10.600	20,304
2023-01-11	10.200	10.550	10.150	10.150	10.150	1,817
2023-01-10	9.560	10.100	9.560	10.100	10.100	2,301
2023-01-09	9.940	9.980	9.440	9.760	9.760	3,162
2023-01-05	10.300	10.300	10.000	10.000	10.000	1,266
2023-01-04	9.700	10.550	9.580	10.250	10.250	7,091
2023-01-03	10.100	10.100	9.840	9.840	9.840	3,358
2023-01-02	10.100	10.100	10.100	10.100	10.100	223
2022-12-30	10.150	10.150	10.150	10.150	10.150	1,836
2022-12-29	10.350	10.350	9.760	9.760	9.760	2,814
2022-12-28	10.450	10.450	10.100	10.400	10.400	526
2022-12-27	10.000	10.300	10.000	10.300	10.300	2,901
2022-12-23	10.300	10.300	10.250	10.250	10.250	108
2022-12-22	10.300	10.300	9.980	10.250	10.250	1,777
2022-12-21	10.350	10.600	10.000	10.400	10.400	2,892
2022-12-20	9.500	11.950	9.500	10.400	10.400	10,759
2022-12-19	9.460	9.800	9.460	9.500	9.500	6,450
2022-12-16	10.100	10.150	9.600	9.600	9.600	4,884
2022-12-15	10.450	10.450	9.280	9.800	9.800	13,956
2022-12-14	10.950	10.950	10.450	10.450	10.450	716
2022-12-13	10.400	10.950	10.400	10.900	10.900	2,818
2022-12-12	10.500	10.800	10.400	10.400	10.400	309
2022-12-09	10.450	12.500	10.400	10.950	10.950	6,897
2022-12-08	10.150	10.650	9.700	10.100	10.100	23,078
2022-12-07	11.100	11.100	9.700	10.550	10.550	11,568
2022-12-06	10.800	12.000	10.450	10.850	10.850	18,153
2022-12-05	11.150	11.150	10.400	11.050	11.050	4,988
2022-12-02	11.050	11.400	10.050	11.300	11.300	27,932
2022-12-01	11.050	12.700	10.800	11.050	11.050	49,993
2022-11-30	11.750	12.600	10.700	11.000	11.000	13,765
2022-11-29	12.700	12.700	11.450	11.700	11.700	10,071
2022-11-28	12.150	12.550	10.350	11.150	11.150	18,925
2022-11-25	12.500	13.150	11.700	11.900	11.900	28,740
2022-11-24	11.950	13.000	11.950	12.450	12.450	29,874
2022-11-23	9.880	11.000	9.860	10.700	10.700	28,418
2022-11-22	8.820	9.820	8.820	9.300	9.300	18,489
2022-11-21	8.980	9.000	8.700	8.700	8.700	4,711
2022-11-18	8.800	8.900	8.800	8.900	8.900	3,000
2022-11-17	8.720	8.740	8.520	8.740	8.740	3,185
2022-11-16	8.740	8.980	8.720	8.800	8.800	5,623
2022-11-15	9.100	9.100	8.720	8.900	8.900	6,711
2022-11-14	9.000	9.200	9.000	9.100	9.100	8,933
2022-11-11	8.420	9.600	8.420	9.080	9.080	19,826
2022-11-10	7.000	9.160	7.000	8.400	8.400	33,025
2022-11-09	6.840	7.060	6.840	7.000	7.000	3,527
2022-11-08	7.200	7.220	6.840	6.840	6.840	8,480

← NewerPage 16 of 21 · 1,215 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.