Gasporox AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.700	10.050	8.500	8.500	8.500	8,877
2022-05-05	8.980	8.980	8.980	8.980	8.980	45
2022-05-04	8.940	8.960	8.900	8.900	8.900	6,141
2022-05-03	8.960	8.960	8.940	8.940	8.940	13,810
2022-05-02	9.140	9.540	8.820	9.040	9.040	13,966
2022-04-29	8.860	9.100	8.860	9.100	9.100	815
2022-04-28	9.240	9.240	9.140	9.140	9.140	1,276
2022-04-27	9.320	9.320	8.900	8.920	8.920	4,198
2022-04-26	9.320	9.400	9.140	9.320	9.320	22,178
2022-04-25	9.820	9.820	9.320	9.320	9.320	10,339
2022-04-22	9.820	9.820	9.820	9.820	9.820	35
2022-04-21	9.660	9.700	9.660	9.700	9.700	1,670
2022-04-20	9.980	9.980	9.940	9.940	9.940	402
2022-04-19	9.740	9.760	9.480	9.760	9.760	266
2022-04-14	9.740	9.740	9.740	9.740	9.740	800
2022-04-13	9.700	9.700	9.700	9.700	9.700	828
2022-04-12	9.860	9.980	9.860	9.980	9.980	2,492
2022-04-11	10.200	10.200	9.860	9.860	9.860	2,139
2022-04-08	10.050	10.200	9.760	10.200	10.200	14,896
2022-04-07	10.400	10.550	10.200	10.200	10.200	10,137
2022-04-06	10.450	10.700	10.450	10.700	10.700	52
2022-04-05	10.700	10.700	10.700	10.700	10.700	5
2022-04-04	10.550	10.600	10.550	10.600	10.600	606
2022-04-01	10.150	10.400	10.150	10.400	10.400	16,938
2022-03-31	9.960	10.100	9.960	9.960	9.960	2,844
2022-03-30	10.000	10.050	9.960	9.960	9.960	2,098
2022-03-29	9.760	10.000	9.760	10.000	10.000	320
2022-03-28	9.940	10.100	9.920	9.920	9.920	2,341
2022-03-25	10.250	10.250	9.940	9.940	9.940	274
2022-03-24	10.000	10.400	10.000	10.000	10.000	5,876
2022-03-23	10.100	10.200	10.100	10.100	10.100	8,828
2022-03-22	9.980	10.550	9.980	10.100	10.100	29,185
2022-03-18	9.820	9.840	9.700	9.840	9.840	7,327
2022-03-17	9.980	10.050	9.780	9.820	9.820	2,496
2022-03-16	9.820	10.000	9.820	9.820	9.820	1,026
2022-03-15	10.250	10.250	9.200	9.820	9.820	1,956
2022-03-14	10.250	10.250	10.250	10.250	10.250	3,042
2022-03-11	9.860	10.100	9.860	10.100	10.100	3,458
2022-03-10	10.100	10.100	10.100	10.100	10.100	1,244
2022-03-09	10.100	10.100	9.820	10.100	10.100	3,344
2022-03-08	9.920	9.980	9.880	9.980	9.980	2,339
2022-03-07	9.960	10.200	9.900	10.200	10.200	3,241
2022-03-04	10.000	10.750	10.000	10.400	10.400	6,347
2022-03-03	10.800	11.000	10.550	10.600	10.600	13,409
2022-03-02	10.900	10.900	10.050	10.800	10.800	5,340
2022-03-01	10.700	10.900	10.550	10.900	10.900	14,874
2022-02-28	10.700	11.000	10.600	10.650	10.650	3,046
2022-02-25	10.400	11.400	10.400	10.700	10.700	8,123
2022-02-24	10.550	10.600	10.250	10.400	10.400	5,087
2022-02-23	10.800	11.000	10.600	10.600	10.600	8,885
2022-02-22	10.700	10.700	10.500	10.600	10.600	3,700
2022-02-21	11.150	11.150	10.500	10.600	10.600	30,532
2022-02-18	10.650	11.150	10.600	11.150	11.150	20,205
2022-02-17	9.880	11.050	9.880	10.650	10.650	49,918
2022-02-16	9.880	9.880	9.800	9.880	9.880	4,446
2022-02-15	9.940	10.350	9.700	10.100	10.100	12,357
2022-02-14	9.960	9.960	9.680	9.680	9.680	3,665
2022-02-11	9.840	9.960	9.840	9.960	9.960	600
2022-02-10	9.880	9.980	9.700	9.940	9.940	3,853
2022-02-09	9.740	10.000	9.740	9.960	9.960	2,063

← NewerPage 19 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.