Gasporox AB (publ) (STO:GPX)
Sweden · Delayed Price · Currency is SEK 8.05
+0.30 (3.87%)
Apr 29, 2026, 3:48 PM CET
Gasporox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 7.08 | 7.08 | 6.58 | 7.08 | 7.08 | - | 546 |
| 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 |