Gasporox AB GPX
OMXSTO · Sweden · Commercial Services
SEK 6.550.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 6.55 | -3.68% | SEK 5.95 | SEK 6.55 | SEK 5.70 | 3.76K |
| 2026-09-29 | SEK 6.80 | 0.00% | SEK 6.80 | SEK 6.80 | SEK 6.80 | 0 |
| 2026-09-28 | SEK 6.80 | 0.00% | SEK 6.80 | SEK 6.80 | SEK 6.80 | 604 |
| 2026-09-25 | SEK 6.80 | +32.04% | SEK 5.15 | SEK 6.80 | SEK 5.05 | 19.53K |
| 2026-09-24 | SEK 5.15 | -8.85% | SEK 5.15 | SEK 5.15 | SEK 5.15 | 200 |
| 2026-09-23 | SEK 5.65 | +6.60% | SEK 5.40 | SEK 5.65 | SEK 5.40 | 3.22K |
| 2026-09-22 | SEK 5.30 | -4.50% | SEK 5.30 | SEK 5.30 | SEK 5.30 | 500 |
| 2026-09-21 | SEK 5.55 | +0.91% | SEK 5.55 | SEK 5.55 | SEK 5.20 | 838 |
| 2026-09-18 | SEK 5.50 | -3.51% | SEK 5.55 | SEK 5.55 | SEK 5.15 | 12.39K |
| 2026-09-17 | SEK 5.70 | +1.79% | SEK 5.60 | SEK 5.70 | SEK 5.55 | 1.62K |
| 2026-09-16 | SEK 5.60 | -5.08% | SEK 5.75 | SEK 5.75 | SEK 5.60 | 5.68K |
| 2026-09-15 | SEK 5.90 | -1.67% | SEK 5.90 | SEK 5.90 | SEK 5.90 | 550 |
| 2026-09-14 | SEK 6.00 | 0.00% | SEK 6.00 | SEK 6.00 | SEK 6.00 | 0 |
| 2026-09-11 | SEK 6.00 | +1.69% | SEK 5.90 | SEK 6.00 | SEK 5.85 | 4.20K |
| 2026-09-10 | SEK 5.90 | -1.67% | SEK 5.95 | SEK 5.95 | SEK 5.80 | 7.40K |
| 2026-09-09 | SEK 6.00 | -1.64% | SEK 6.00 | SEK 6.00 | SEK 6.00 | 969 |
| 2026-09-08 | SEK 6.10 | -2.40% | SEK 6.15 | SEK 6.15 | SEK 6.00 | 3.83K |
| 2026-09-07 | SEK 6.25 | 0.00% | SEK 6.25 | SEK 6.25 | SEK 6.25 | 0 |
| 2026-09-04 | SEK 6.25 | 0.00% | SEK 6.25 | SEK 6.25 | SEK 6.25 | 0 |
| 2026-09-03 | SEK 6.25 | 0.00% | SEK 6.25 | SEK 6.25 | SEK 6.25 | 0 |
| 2026-09-02 | SEK 6.25 | +3.31% | SEK 6.00 | SEK 6.25 | SEK 6.00 | 8.61K |
| 2026-09-01 | SEK 6.05 | +3.42% | SEK 6.20 | SEK 6.50 | SEK 6.05 | 7.83K |
| 2026-08-31 | SEK 5.85 | -2.50% | SEK 6.00 | SEK 6.00 | SEK 5.85 | 2.25K |
| 2026-08-28 | SEK 6.00 | -4.76% | SEK 6.30 | SEK 6.30 | SEK 6.00 | 8.62K |
| 2026-08-27 | SEK 6.30 | +0.80% | SEK 6.30 | SEK 6.30 | SEK 6.30 | 1.30K |
| 2026-08-26 | SEK 6.25 | -1.57% | SEK 6.05 | SEK 6.25 | SEK 6.00 | 4.01K |
| 2026-08-25 | SEK 6.35 | 0.00% | SEK 6.35 | SEK 6.35 | SEK 6.00 | 2.25K |
| 2026-08-24 | SEK 6.35 | +0.79% | SEK 6.40 | SEK 6.40 | SEK 6.00 | 5.86K |
| 2026-08-21 | SEK 6.30 | +1.61% | SEK 6.20 | SEK 6.30 | SEK 6.20 | 366 |
| 2026-08-20 | SEK 6.20 | 0.00% | SEK 6.15 | SEK 6.20 | SEK 6.15 | 1.68K |
| 2026-08-19 | SEK 6.20 | -1.59% | SEK 6.20 | SEK 6.20 | SEK 6.05 | 5.92K |
| 2026-08-18 | SEK 6.30 | -5.97% | SEK 6.55 | SEK 6.55 | SEK 6.30 | 15.38K |
| 2026-08-17 | SEK 6.70 | +6.35% | SEK 6.50 | SEK 6.70 | SEK 6.50 | 761 |
| 2026-08-14 | SEK 6.30 | -3.08% | SEK 6.25 | SEK 6.45 | SEK 6.25 | 3.11K |
| 2026-08-13 | SEK 6.50 | -1.52% | SEK 6.35 | SEK 6.50 | SEK 6.25 | 1.88K |
| 2026-08-12 | SEK 6.60 | -1.49% | SEK 6.50 | SEK 6.60 | SEK 6.50 | 3.27K |
| 2026-08-11 | SEK 6.70 | -0.74% | SEK 6.50 | SEK 6.75 | SEK 6.20 | 7.10K |
| 2026-08-10 | SEK 6.75 | +6.30% | SEK 6.65 | SEK 6.75 | SEK 6.50 | 6.79K |
| 2026-08-07 | SEK 6.35 | -0.78% | SEK 6.35 | SEK 6.35 | SEK 6.35 | 540 |
| 2026-08-06 | SEK 6.40 | -7.25% | SEK 6.90 | SEK 7.10 | SEK 6.40 | 4.69K |
| 2026-08-05 | SEK 6.90 | +5.34% | SEK 6.35 | SEK 6.90 | SEK 6.35 | 2.78K |
| 2026-08-04 | SEK 6.55 | +3.97% | SEK 6.40 | SEK 6.55 | SEK 6.35 | 4.65K |
| 2026-08-03 | SEK 6.30 | -4.55% | SEK 6.30 | SEK 6.55 | SEK 6.30 | 1.91K |
| 2026-07-31 | SEK 6.60 | 0.00% | SEK 6.40 | SEK 6.60 | SEK 6.40 | 297 |
| 2026-07-30 | SEK 6.60 | 0.00% | SEK 6.60 | SEK 6.60 | SEK 6.60 | 0 |
| 2026-07-29 | SEK 6.60 | +2.33% | SEK 6.30 | SEK 6.65 | SEK 6.25 | 3.14K |
| 2026-07-28 | SEK 6.45 | -1.53% | SEK 6.45 | SEK 6.45 | SEK 6.45 | 627 |
| 2026-07-27 | SEK 6.55 | +5.65% | SEK 6.50 | SEK 6.55 | SEK 6.20 | 3.71K |
| 2026-07-24 | SEK 6.20 | -7.46% | SEK 7.10 | SEK 7.10 | SEK 6.20 | 8.17K |
| 2026-07-23 | SEK 6.70 | -3.60% | SEK 6.55 | SEK 7.00 | SEK 6.55 | 2.03K |
| 2026-07-22 | SEK 6.95 | +0.72% | SEK 6.95 | SEK 6.95 | SEK 6.95 | 318 |
| 2026-07-21 | SEK 6.90 | 0.00% | SEK 6.90 | SEK 6.90 | SEK 6.90 | 0 |
| 2026-07-20 | SEK 6.90 | +6.15% | SEK 6.50 | SEK 6.95 | SEK 6.50 | 2.00K |
| 2026-07-17 | SEK 6.50 | -10.96% | SEK 6.80 | SEK 6.80 | SEK 6.50 | 4.17K |
| 2026-07-16 | SEK 7.30 | -0.68% | SEK 6.75 | SEK 7.30 | SEK 6.75 | 2.62K |
| 2026-07-15 | SEK 7.35 | 0.00% | SEK 7.35 | SEK 7.35 | SEK 7.35 | 0 |
| 2026-07-14 | SEK 7.35 | +4.26% | SEK 6.55 | SEK 7.35 | SEK 6.55 | 948 |
| 2026-07-13 | SEK 7.05 | +3.68% | SEK 7.05 | SEK 7.05 | SEK 7.05 | 8 |
| 2026-07-10 | SEK 6.80 | +2.26% | SEK 6.85 | SEK 6.85 | SEK 6.50 | 6.98K |
| 2026-07-09 | SEK 6.65 | -4.32% | SEK 7.05 | SEK 7.05 | SEK 6.65 | 59 |
| 2026-07-08 | SEK 6.95 | -1.42% | SEK 6.70 | SEK 6.95 | SEK 6.70 | 987 |
| 2026-07-07 | SEK 7.05 | -0.70% | SEK 6.65 | SEK 7.05 | SEK 6.65 | 1.50K |
| 2026-07-06 | SEK 7.10 | +2.16% | SEK 7.10 | SEK 7.10 | SEK 7.10 | 22 |
| 2026-07-03 | SEK 6.95 | -1.42% | SEK 6.60 | SEK 6.95 | SEK 6.60 | 402 |
| 2026-07-02 | SEK 7.05 | +3.68% | SEK 6.80 | SEK 7.05 | SEK 6.55 | 4.62K |
| 2026-07-01 | SEK 6.80 | 0.00% | SEK 6.80 | SEK 6.80 | SEK 6.80 | 0 |
| 2026-06-30 | SEK 6.80 | -6.21% | SEK 7.15 | SEK 7.15 | SEK 6.75 | 2.28K |
| 2026-06-29 | SEK 7.25 | +0.69% | SEK 7.25 | SEK 7.25 | SEK 7.25 | 102 |
| 2026-06-26 | SEK 7.20 | +2.86% | SEK 6.90 | SEK 7.20 | SEK 6.80 | 84 |
| 2026-06-25 | SEK 7.00 | +2.94% | SEK 7.00 | SEK 7.00 | SEK 7.00 | 992 |
| 2026-06-24 | SEK 6.80 | -1.45% | SEK 6.75 | SEK 6.80 | SEK 6.70 | 615 |
| 2026-06-23 | SEK 6.90 | -6.12% | SEK 7.50 | SEK 7.50 | SEK 6.70 | 10.18K |
| 2026-06-22 | SEK 7.35 | +1.38% | SEK 7.25 | SEK 7.35 | SEK 7.25 | 3.02K |
| 2026-06-18 | SEK 7.25 | +1.40% | SEK 7.45 | SEK 7.45 | SEK 7.25 | 1.03K |
| 2026-06-17 | SEK 7.15 | -0.69% | SEK 7.15 | SEK 7.15 | SEK 7.15 | 816 |
| 2026-06-16 | SEK 7.20 | -1.37% | SEK 7.20 | SEK 7.20 | SEK 7.20 | 270 |
| 2026-06-15 | SEK 7.30 | -1.35% | SEK 7.25 | SEK 7.30 | SEK 7.25 | 7.15K |
| 2026-06-12 | SEK 7.40 | -2.63% | SEK 7.45 | SEK 7.45 | SEK 7.15 | 914 |
| 2026-06-11 | SEK 7.60 | +0.66% | SEK 7.25 | SEK 7.60 | SEK 7.25 | 1.06K |
| 2026-06-10 | SEK 7.55 | +0.67% | SEK 7.25 | SEK 7.55 | SEK 7.25 | 4.20K |
| 2026-06-09 | SEK 7.50 | -7.98% | SEK 8.00 | SEK 8.00 | SEK 7.45 | 8.03K |
| 2026-06-08 | SEK 8.15 | 0.00% | SEK 8.15 | SEK 8.15 | SEK 8.15 | 0 |
| 2026-06-05 | SEK 8.15 | -3.55% | SEK 8.10 | SEK 8.15 | SEK 8.10 | 726 |
| 2026-06-04 | SEK 8.45 | 0.00% | SEK 8.45 | SEK 8.45 | SEK 8.45 | 0 |
| 2026-06-03 | SEK 8.45 | +6.96% | SEK 8.95 | SEK 8.95 | SEK 8.45 | 446 |
| 2026-06-02 | SEK 7.90 | -2.47% | SEK 7.65 | SEK 7.90 | SEK 7.50 | 5.63K |
| 2026-06-01 | SEK 8.10 | 0.00% | SEK 8.10 | SEK 8.10 | SEK 8.10 | 432 |
| 2026-05-29 | SEK 8.10 | +1.25% | SEK 8.20 | SEK 8.25 | SEK 7.65 | 5.19K |
| 2026-05-28 | SEK 8.00 | -1.23% | SEK 8.05 | SEK 8.10 | SEK 8.00 | 1.30K |
| 2026-05-27 | SEK 8.10 | -1.82% | SEK 8.15 | SEK 8.35 | SEK 8.10 | 1.97K |