Gasporox AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.740	10.000	9.740	9.960	9.960	2,063
2022-02-08	9.760	10.000	9.720	9.740	9.740	7,020
2022-02-07	10.050	10.050	9.800	10.000	10.000	2,423
2022-02-04	10.000	10.150	10.000	10.050	10.050	484
2022-02-03	10.100	10.400	9.900	9.900	9.900	8,174
2022-02-02	10.250	10.250	10.250	10.250	10.250	106
2022-02-01	10.350	10.450	10.100	10.250	10.250	6,750
2022-01-31	10.600	10.650	10.400	10.650	10.650	5,948
2022-01-28	10.950	11.000	10.650	10.800	10.800	16,449
2022-01-27	11.050	11.050	10.700	10.700	10.700	5,935
2022-01-26	10.800	11.050	10.800	11.050	11.050	4,523
2022-01-25	11.250	11.250	10.550	10.800	10.800	5,352
2022-01-24	11.800	12.050	10.700	11.050	11.050	7,814
2022-01-21	12.150	12.150	12.150	12.150	12.150	50
2022-01-20	11.950	12.300	11.950	12.150	12.150	4,590
2022-01-19	12.000	12.000	11.800	11.950	11.950	8,622
2022-01-18	11.700	12.000	11.700	12.000	12.000	7,513
2022-01-17	12.250	12.300	12.000	12.050	12.050	12,811
2022-01-14	12.700	12.700	12.450	12.450	12.450	2,625
2022-01-13	12.500	12.750	12.500	12.750	12.750	1,706
2022-01-12	12.500	12.600	12.350	12.350	12.350	11,051
2022-01-11	12.650	13.750	12.300	12.350	12.350	8,930
2022-01-10	13.150	13.450	12.550	12.550	12.550	18,189
2022-01-07	13.300	13.600	13.050	13.050	13.050	3,957
2022-01-05	13.700	13.700	13.300	13.300	13.300	4,432
2022-01-04	12.800	13.950	12.800	13.700	13.700	11,190
2022-01-03	12.050	13.000	12.050	12.950	12.950	24,310
2021-12-30	12.000	12.250	11.900	11.900	11.900	15,578
2021-12-29	12.200	12.350	11.950	11.950	11.950	10,001
2021-12-28	12.450	12.450	12.200	12.200	12.200	2,239
2021-12-27	12.050	12.500	12.050	12.500	12.500	6,364
2021-12-23	11.650	12.050	11.350	12.050	12.050	7,296
2021-12-22	10.900	11.650	10.800	11.650	11.650	8,597
2021-12-21	11.250	11.450	10.900	10.900	10.900	18,329
2021-12-20	11.900	11.900	11.150	11.300	11.300	25,053
2021-12-17	12.150	12.400	11.900	11.900	11.900	19,232
2021-12-16	11.900	12.300	11.700	11.800	11.800	22,627
2021-12-15	11.550	11.650	11.550	11.650	11.650	10,446
2021-12-14	11.950	12.000	11.700	11.700	11.700	3,059
2021-12-13	11.700	11.950	11.700	11.700	11.700	16,659
2021-12-10	12.150	12.150	11.650	11.700	11.700	8,193
2021-12-09	11.550	11.900	11.550	11.700	11.700	6,137
2021-12-08	11.600	11.600	11.600	11.600	11.600	2,195
2021-12-07	11.700	11.950	11.650	11.650	11.650	5,847
2021-12-06	11.550	12.050	10.900	11.300	11.300	21,196
2021-12-03	11.700	11.950	11.550	11.550	11.550	1,562
2021-12-02	11.350	11.900	11.100	11.700	11.700	38,585
2021-12-01	11.050	11.200	10.950	11.150	11.150	7,005
2021-11-30	11.100	11.100	11.000	11.000	11.000	1,726
2021-11-29	11.500	11.500	11.050	11.100	11.100	10,471
2021-11-26	10.950	10.950	10.450	10.450	10.450	14,055
2021-11-25	10.900	11.100	10.900	10.950	10.950	3,205
2021-11-24	10.750	11.000	10.750	10.900	10.900	14,360
2021-11-23	11.050	11.050	10.750	10.750	10.750	2,502
2021-11-22	10.950	11.050	10.850	11.050	11.050	2,854
2021-11-19	11.450	11.450	10.950	10.950	10.950	13,717
2021-11-18	11.000	11.200	10.600	10.950	10.950	34,659
2021-11-17	11.500	11.500	11.050	11.050	11.050	3,877
2021-11-16	10.650	11.500	10.650	11.500	11.500	1,874
2021-11-15	10.350	10.550	10.250	10.500	10.500	10,101

← NewerPage 20 of 21 · 1,222 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.