Gasporox AB (publ) (STO:GPX)
Sweden · Delayed Price · Currency is SEK 7.08
+0.18 (2.61%)
At close: Mar 4, 2026
Gasporox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.08 | 7.08 | 6.72 | 7.08 | 7.08 | 2.61% | 3,272 |
| Mar 3, 2026 | 7.10 | 7.10 | 6.72 | 6.90 | 6.90 | -2.54% | 1,098 |
| Mar 2, 2026 | 7.08 | 7.10 | 6.54 | 7.08 | 7.08 | 2.61% | 4,174 |
| Feb 27, 2026 | 6.92 | 7.00 | 6.90 | 6.90 | 6.90 | -2.54% | 8,571 |
| Feb 26, 2026 | 6.80 | 7.08 | 6.70 | 7.08 | 7.08 | 0.85% | 837 |
| Feb 25, 2026 | 6.80 | 7.04 | 6.78 | 7.02 | 7.02 | 4.46% | 1,706 |
| Feb 24, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -1.75% | 282 |
| Feb 23, 2026 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -0.87% | 5,503 |
| Feb 20, 2026 | 6.82 | 7.10 | 6.82 | 6.90 | 6.90 | -1.43% | 5,231 |
| Feb 18, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 4,693 |
| Feb 17, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -0.85% | 277 |
| Feb 16, 2026 | 6.80 | 7.06 | 6.80 | 7.06 | 7.06 | 5.06% | 7,212 |
| Feb 13, 2026 | 7.30 | 7.30 | 6.70 | 6.72 | 6.72 | -5.35% | 5,342 |
| Feb 12, 2026 | 7.30 | 7.32 | 6.70 | 7.10 | 7.10 | -2.74% | 1,111 |
| Feb 11, 2026 | 7.40 | 7.78 | 6.80 | 7.30 | 7.30 | 7.35% | 7,013 |
| Feb 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.29% | 350 |
| Feb 9, 2026 | 6.50 | 6.88 | 6.50 | 6.52 | 6.52 | 0.31% | 1,336 |
| Feb 6, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 1,600 |
| Feb 5, 2026 | 7.24 | 7.24 | 6.60 | 6.60 | 6.60 | -4.62% | 2,490 |
| Feb 4, 2026 | 6.70 | 6.96 | 6.70 | 6.92 | 6.92 | 3.28% | 2,803 |
| Feb 3, 2026 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | -5.10% | 8,132 |
| Feb 2, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.73% | 1,000 |
| Jan 30, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.46% | 244 |
| Jan 29, 2026 | 6.82 | 6.86 | 6.82 | 6.84 | 6.84 | 0.59% | 4,868 |
| Jan 28, 2026 | 6.70 | 7.10 | 6.70 | 6.80 | 6.80 | -5.56% | 8,413 |
| Jan 27, 2026 | 6.70 | 7.20 | 6.70 | 7.20 | 7.20 | 7.78% | 36 |
| Jan 26, 2026 | 6.98 | 7.18 | 6.52 | 6.68 | 6.68 | -4.30% | 1,090 |
| Jan 23, 2026 | 6.72 | 6.98 | 6.72 | 6.98 | 6.98 | 4.49% | 5,162 |
| Jan 22, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -6.18% | 200 |
| Jan 21, 2026 | 6.82 | 7.12 | 6.56 | 7.12 | 7.12 | -1.39% | 2,762 |
| Jan 20, 2026 | 7.96 | 7.96 | 6.82 | 7.22 | 7.22 | -2.96% | 753 |
| Jan 19, 2026 | 7.46 | 7.46 | 7.44 | 7.44 | 7.44 | 5.38% | 1,460 |
| Jan 16, 2026 | 7.38 | 7.38 | 7.06 | 7.06 | 7.06 | - | 2,766 |
| Jan 15, 2026 | 7.58 | 7.58 | 7.02 | 7.06 | 7.06 | -6.86% | 5,920 |
| Jan 14, 2026 | 7.30 | 7.60 | 7.06 | 7.58 | 7.58 | 1.34% | 1,298 |
| Jan 9, 2026 | 7.10 | 7.48 | 7.10 | 7.48 | 7.48 | -1.06% | 145 |
| Jan 8, 2026 | 7.40 | 7.56 | 7.12 | 7.56 | 7.56 | 0.80% | 1,678 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 1,685 |
| Jan 5, 2026 | 7.60 | 7.90 | 7.40 | 7.40 | 7.40 | -6.80% | 1,408 |
| Jan 2, 2026 | 7.00 | 7.94 | 7.00 | 7.94 | 7.94 | 6.15% | 800 |
| Dec 30, 2025 | 7.00 | 7.84 | 7.00 | 7.48 | 7.48 | -3.11% | 2,525 |
| Dec 29, 2025 | 7.90 | 7.94 | 7.72 | 7.72 | 7.72 | -2.28% | 1,306 |
| Dec 23, 2025 | 7.02 | 7.90 | 7.00 | 7.90 | 7.90 | 12.22% | 11,125 |
| Dec 22, 2025 | 7.00 | 7.30 | 7.00 | 7.04 | 7.04 | 0.86% | 7,320 |
| Dec 19, 2025 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 3.87% | 3,858 |
| Dec 18, 2025 | 6.96 | 6.98 | 6.72 | 6.72 | 6.72 | -3.72% | 4,502 |
| Dec 17, 2025 | 7.10 | 7.60 | 6.98 | 6.98 | 6.98 | -0.29% | 2,375 |
| Dec 16, 2025 | 7.54 | 7.54 | 7.00 | 7.00 | 7.00 | 3.55% | 224 |
| Dec 15, 2025 | 7.32 | 7.34 | 6.76 | 6.76 | 6.76 | -4.79% | 15,503 |
| Dec 12, 2025 | 6.70 | 7.30 | 6.70 | 7.10 | 7.10 | 6.29% | 5,684 |