Gasporox AB (publ) (STO:GPX)
Sweden · Delayed Price · Currency is SEK 8.25
-0.45 (-5.17%)
May 26, 2026, 5:23 PM CET
Gasporox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.70 | 8.70 | 8.10 | 8.25 | 8.25 | -5.17% | 4,756 |
| May 25, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.70 | - | 1,595 |
| May 22, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 1.16% | 326 |
| May 21, 2026 | 8.20 | 8.65 | 8.20 | 8.60 | 8.60 | - | 1,423 |
| May 20, 2026 | 8.70 | 8.70 | 8.20 | 8.60 | 8.60 | 0.58% | 6,570 |
| May 19, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -2.29% | 1,215 |
| May 18, 2026 | 8.10 | 8.95 | 8.10 | 8.75 | 8.75 | -2.23% | 3,401 |
| May 15, 2026 | 8.75 | 8.95 | 8.05 | 8.95 | 8.95 | 1.70% | 2,463 |
| May 13, 2026 | 8.25 | 8.80 | 8.25 | 8.80 | 8.80 | -2.22% | 2,795 |
| May 12, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -1.64% | 407 |
| May 11, 2026 | 9.00 | 9.35 | 8.65 | 9.15 | 9.15 | - | 5,415 |
| May 8, 2026 | 8.70 | 9.40 | 8.70 | 9.15 | 9.15 | 5.17% | 17,273 |
| May 7, 2026 | 7.60 | 8.80 | 7.60 | 8.70 | 8.70 | 12.99% | 4,604 |
| May 6, 2026 | 8.15 | 8.50 | 7.70 | 7.70 | 7.70 | -5.52% | 5,225 |
| May 5, 2026 | 7.20 | 8.35 | 7.20 | 8.15 | 8.15 | -3.55% | 3,676 |
| May 4, 2026 | 8.40 | 8.50 | 7.45 | 8.45 | 8.45 | 0.60% | 9,803 |
| Apr 30, 2026 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 4.35% | 3,258 |
| Apr 29, 2026 | 7.95 | 8.80 | 7.75 | 8.05 | 8.05 | 3.87% | 11,636 |
| Apr 28, 2026 | 7.95 | 7.95 | 7.45 | 7.75 | 7.75 | 3.33% | 5,137 |
| Apr 27, 2026 | 7.95 | 8.00 | 7.45 | 7.50 | 7.50 | -5.66% | 691 |
| Apr 24, 2026 | 7.80 | 8.10 | 7.50 | 7.95 | 7.95 | 4.61% | 31,491 |
| Apr 23, 2026 | 7.35 | 7.80 | 7.35 | 7.60 | 7.60 | 6.29% | 4,468 |
| Apr 21, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | 2.14% | 4,392 |
| Apr 20, 2026 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 0.72% | 5,577 |
| Apr 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | 200 |
| Apr 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.41% | 3,000 |
| Apr 15, 2026 | 6.90 | 7.35 | 6.70 | 6.75 | 6.75 | 0.75% | 31,593 |
| Apr 14, 2026 | 6.70 | 6.95 | 6.70 | 6.70 | 6.70 | - | 2,334 |
| Apr 13, 2026 | 6.75 | 6.95 | 6.70 | 6.70 | 6.70 | -4.29% | 656 |
| Apr 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 357 |
| Apr 8, 2026 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | -1.42% | 19 |
| Apr 7, 2026 | 6.55 | 7.20 | 6.55 | 7.05 | 7.05 | -3.42% | 17,178 |
| Apr 2, 2026 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | 2.24% | 1,989 |
| Apr 1, 2026 | 7.10 | 7.22 | 6.82 | 7.14 | 7.14 | -3.25% | 12,403 |
| Mar 31, 2026 | 7.50 | 7.50 | 7.38 | 7.38 | 7.38 | -5.14% | 9,285 |
| Mar 30, 2026 | 7.88 | 7.88 | 7.48 | 7.78 | 7.78 | - | 228 |
| Mar 27, 2026 | 7.76 | 7.98 | 7.76 | 7.78 | 7.78 | 5.99% | 2,492 |
| Mar 26, 2026 | 7.98 | 7.98 | 7.26 | 7.34 | 7.34 | -8.02% | 7,201 |
| Mar 25, 2026 | 7.82 | 7.98 | 7.02 | 7.98 | 7.98 | 1.53% | 3,358 |
| Mar 24, 2026 | 7.98 | 7.98 | 7.84 | 7.86 | 7.86 | -1.50% | 1,886 |
| Mar 23, 2026 | 6.70 | 8.08 | 6.30 | 7.98 | 7.98 | 7.55% | 15,350 |
| Mar 20, 2026 | 7.90 | 7.98 | 7.42 | 7.42 | 7.42 | -3.39% | 680 |
| Mar 19, 2026 | 8.30 | 8.30 | 7.40 | 7.68 | 7.68 | -8.35% | 1,830 |
| Mar 18, 2026 | 7.38 | 9.00 | 7.38 | 8.38 | 8.38 | 12.94% | 32,066 |
| Mar 17, 2026 | 7.20 | 7.90 | 6.50 | 7.42 | 7.42 | 1.92% | 19,087 |
| Mar 16, 2026 | 6.62 | 7.28 | 6.58 | 7.28 | 7.28 | 10.64% | 1,359 |
| Mar 13, 2026 | 6.70 | 6.70 | 6.58 | 6.58 | 6.58 | -3.24% | 979 |
| Mar 10, 2026 | 6.70 | 7.02 | 6.70 | 6.80 | 6.80 | 1.19% | 11,084 |
| Mar 9, 2026 | 6.70 | 6.98 | 6.70 | 6.72 | 6.72 | -4.00% | 4,337 |
| Mar 6, 2026 | 6.90 | 7.08 | 6.90 | 7.00 | 7.00 | -1.13% | 963 |