Gasporox AB (publ) (STO:GPX)
Sweden · Delayed Price · Currency is SEK 7.25
+0.10 (1.40%)
Jun 18, 2026, 2:53 PM CET
Gasporox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | 1.40% | 1,027 |
| Jun 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 816 |
| Jun 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 270 |
| Jun 15, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -1.35% | 7,150 |
| Jun 12, 2026 | 7.60 | 7.60 | 7.15 | 7.40 | 7.40 | -2.63% | 940 |
| Jun 11, 2026 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 4.83% | 1,060 |
| Jun 10, 2026 | 7.25 | 7.55 | 7.25 | 7.25 | 7.25 | -3.33% | 7,199 |
| Jun 9, 2026 | 8.00 | 8.00 | 7.45 | 7.50 | 7.50 | -7.98% | 8,029 |
| Jun 5, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -3.55% | 726 |
| Jun 3, 2026 | 8.95 | 8.95 | 8.45 | 8.45 | 8.45 | 6.96% | 446 |
| Jun 2, 2026 | 7.65 | 7.90 | 7.50 | 7.90 | 7.90 | -2.47% | 5,626 |
| Jun 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 432 |
| May 29, 2026 | 8.20 | 8.25 | 7.65 | 8.10 | 8.10 | 1.25% | 5,191 |
| May 28, 2026 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 1,302 |
| May 27, 2026 | 8.15 | 8.35 | 8.10 | 8.10 | 8.10 | -1.82% | 1,969 |
| 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 |