GiG Software p.l.c. (STO:GIG.SDB)
Sweden · Delayed Price · Currency is SEK 2.250
+0.100 (4.65%)
At close: May 22, 2026
GiG Software p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.13 | 2.39 | 2.10 | 2.25 | 2.25 | 4.65% | 181,921 |
| May 21, 2026 | 2.30 | 2.31 | 2.00 | 2.15 | 2.15 | -10.04% | 1,093,990 |
| May 20, 2026 | 2.41 | 2.46 | 2.21 | 2.39 | 2.39 | 3.91% | 19,752 |
| May 19, 2026 | 2.45 | 2.45 | 2.20 | 2.30 | 2.30 | -6.12% | 262,356 |
| May 18, 2026 | 2.08 | 2.45 | 2.08 | 2.45 | 2.45 | 17.22% | 102,054 |
| May 15, 2026 | 2.12 | 2.18 | 2.05 | 2.09 | 2.09 | -2.34% | 261,890 |
| May 13, 2026 | 2.10 | 2.34 | 2.02 | 2.14 | 2.14 | 1.90% | 76,097 |
| May 12, 2026 | 2.35 | 2.35 | 2.10 | 2.10 | 2.10 | -11.02% | 243,647 |
| May 11, 2026 | 2.40 | 2.40 | 2.30 | 2.36 | 2.36 | -3.67% | 49,533 |
| May 8, 2026 | 2.33 | 2.49 | 2.33 | 2.45 | 2.45 | -2.00% | 54,994 |
| May 7, 2026 | 2.45 | 2.51 | 2.30 | 2.50 | 2.50 | 0.40% | 221,843 |
| May 6, 2026 | 2.31 | 2.53 | 2.31 | 2.49 | 2.49 | -0.40% | 130,505 |
| May 5, 2026 | 2.49 | 2.55 | 2.07 | 2.50 | 2.50 | -4.21% | 123,185 |
| May 4, 2026 | 2.21 | 2.65 | 2.15 | 2.61 | 2.61 | 12.02% | 6,651 |
| Apr 30, 2026 | 2.25 | 2.35 | 2.20 | 2.33 | 2.33 | -0.85% | 49,862 |
| Apr 29, 2026 | 2.30 | 2.72 | 2.30 | 2.35 | 2.35 | -4.08% | 112,157 |
| Apr 28, 2026 | 2.36 | 2.50 | 2.35 | 2.45 | 2.45 | -1.61% | 38,618 |
| Apr 27, 2026 | 2.35 | 2.61 | 2.35 | 2.49 | 2.49 | - | 215,175 |
| Apr 24, 2026 | 2.41 | 2.82 | 2.23 | 2.49 | 2.49 | 1.22% | 50,599 |
| Apr 23, 2026 | 2.34 | 2.52 | 2.34 | 2.46 | 2.46 | -4.65% | 147,019 |
| Apr 22, 2026 | 2.66 | 2.71 | 2.54 | 2.58 | 2.58 | -7.53% | 215,659 |
| Apr 21, 2026 | 2.75 | 2.80 | 2.50 | 2.79 | 2.79 | 1.45% | 128,016 |
| Apr 20, 2026 | 2.77 | 2.85 | 2.73 | 2.75 | 2.75 | -4.18% | 81,141 |
| Apr 17, 2026 | 2.77 | 2.99 | 2.77 | 2.87 | 2.87 | -2.71% | 43,066 |
| Apr 16, 2026 | 2.95 | 2.96 | 2.90 | 2.95 | 2.95 | 0.34% | 7,272 |
| Apr 15, 2026 | 3.02 | 3.02 | 2.90 | 2.94 | 2.94 | -2.33% | 80,509 |
| Apr 14, 2026 | 3.08 | 3.08 | 2.91 | 3.01 | 3.01 | -2.27% | 15,604 |
| Apr 13, 2026 | 3.00 | 3.08 | 2.91 | 3.08 | 3.08 | 0.65% | 10,319 |
| Apr 10, 2026 | 3.05 | 3.10 | 2.89 | 3.06 | 3.06 | -1.29% | 66,123 |
| Apr 9, 2026 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | -1.27% | 4,219 |
| Apr 8, 2026 | 3.11 | 3.17 | 3.05 | 3.14 | 3.14 | -0.32% | 16,183 |
| Apr 7, 2026 | 3.07 | 3.17 | 3.07 | 3.15 | 3.15 | -0.79% | 15,252 |
| Apr 2, 2026 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 0.95% | 20,559 |
| Apr 1, 2026 | 3.13 | 3.20 | 3.06 | 3.15 | 3.15 | -4.12% | 68,524 |
| Mar 31, 2026 | 3.31 | 3.31 | 3.08 | 3.28 | 3.28 | 3.47% | 2,028 |
| Mar 30, 2026 | 3.06 | 3.19 | 3.06 | 3.17 | 3.17 | - | 26,536 |
| Mar 27, 2026 | 3.10 | 3.23 | 3.10 | 3.17 | 3.17 | -0.16% | 26,033 |
| Mar 26, 2026 | 3.29 | 3.29 | 3.02 | 3.18 | 3.18 | -0.63% | 45,963 |
| Mar 25, 2026 | 3.03 | 3.27 | 3.03 | 3.20 | 3.20 | -0.16% | 20,461 |
| Mar 24, 2026 | 3.01 | 3.49 | 3.01 | 3.20 | 3.20 | -7.11% | 38,002 |
| Mar 23, 2026 | 3.12 | 3.50 | 2.97 | 3.45 | 3.45 | 9.71% | 136,412 |
| Mar 20, 2026 | 3.20 | 3.38 | 3.14 | 3.14 | 3.14 | -1.88% | 10,089 |
| Mar 19, 2026 | 3.12 | 3.21 | 3.12 | 3.20 | 3.20 | -3.03% | 48,473 |
| Mar 18, 2026 | 3.17 | 3.31 | 3.17 | 3.30 | 3.30 | -0.15% | 22,014 |
| Mar 17, 2026 | 3.15 | 3.36 | 3.15 | 3.31 | 3.31 | -0.30% | 36,266 |
| Mar 16, 2026 | 3.18 | 3.49 | 3.10 | 3.32 | 3.32 | -7.66% | 76,624 |
| Mar 13, 2026 | 3.47 | 3.75 | 3.14 | 3.59 | 3.59 | -4.77% | 52,518 |
| Mar 12, 2026 | 3.14 | 3.79 | 3.12 | 3.77 | 3.77 | 9.59% | 61,380 |
| Mar 11, 2026 | 3.41 | 3.49 | 3.33 | 3.44 | 3.44 | -1.71% | 105,039 |
| Mar 10, 2026 | 3.76 | 3.76 | 3.41 | 3.50 | 3.50 | -7.77% | 22,930 |