Gasporox AB (publ) (STO:GPX)
Sweden · Delayed Price · Currency is SEK 4.840
0.00 (0.00%)
Nov 6, 2026, 2:47 PM CET
Gasporox AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.46 | 4.84 | 4.40 | 4.84 | 4.84 | 2.98% | 8,089 |
| Nov 5, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | -2.49% | 6,188 |
| Nov 4, 2026 | 4.50 | 4.82 | 4.50 | 4.82 | 4.82 | -0.41% | 2,366 |
| Nov 3, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 222 |
| Nov 2, 2026 | 4.98 | 4.98 | 4.66 | 4.86 | 4.86 | -0.41% | 6,300 |
| Oct 30, 2026 | 4.82 | 4.88 | 4.78 | 4.88 | 4.88 | 2.52% | 4,386 |
| Oct 29, 2026 | 4.46 | 5.05 | 4.46 | 4.76 | 4.76 | 6.73% | 2,882 |
| Oct 28, 2026 | 5.00 | 5.15 | 4.08 | 4.46 | 4.46 | -13.40% | 32,693 |
| Oct 27, 2026 | 4.98 | 5.15 | 4.52 | 5.15 | 5.15 | 3.00% | 8,880 |
| Oct 26, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -9.91% | 1,452 |
| Oct 23, 2026 | 5.75 | 5.85 | 4.98 | 5.55 | 5.55 | 0.91% | 5,636 |
| Oct 22, 2026 | 5.20 | 6.15 | 5.20 | 5.50 | 5.50 | -20.86% | 15,664 |
| Oct 21, 2026 | 5.70 | 6.95 | 5.70 | 6.95 | 6.95 | 7.75% | 38 |
| Oct 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 50 |
| Oct 19, 2026 | 6.45 | 6.45 | 5.90 | 6.45 | 6.45 | - | 411 |
| Oct 16, 2026 | 5.70 | 6.45 | 5.70 | 6.45 | 6.45 | 10.26% | 1,457 |
| Oct 15, 2026 | 5.50 | 5.85 | 5.45 | 5.85 | 5.85 | - | 6,168 |
| Oct 14, 2026 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | 9.35% | 508 |
| Oct 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -8.55% | 260 |
| Oct 9, 2026 | 5.90 | 5.90 | 5.60 | 5.85 | 5.85 | - | 5,201 |
| Oct 8, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -15.22% | 1,465 |
| Oct 6, 2026 | 6.00 | 6.90 | 6.00 | 6.90 | 6.90 | 6.98% | 1,540 |
| Oct 2, 2026 | 5.55 | 6.45 | 5.55 | 6.45 | 6.45 | -1.53% | 205 |
| Sep 30, 2026 | 5.95 | 6.55 | 5.70 | 6.55 | 6.55 | -3.68% | 3,759 |
| Sep 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 604 |
| Sep 25, 2026 | 5.15 | 6.80 | 5.05 | 6.80 | 6.80 | 32.04% | 19,530 |
| Sep 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -8.85% | 200 |
| Sep 23, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 6.60% | 3,215 |
| Sep 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | 500 |
| Sep 21, 2026 | 5.55 | 5.55 | 5.20 | 5.55 | 5.55 | 0.91% | 838 |
| Sep 18, 2026 | 5.55 | 5.55 | 5.15 | 5.50 | 5.50 | -3.51% | 12,389 |
| Sep 17, 2026 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | 1,620 |
| Sep 16, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -5.08% | 5,680 |
| Sep 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 550 |
| Sep 11, 2026 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 4,198 |
| Sep 10, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -1.67% | 7,400 |
| Sep 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 969 |
| Sep 8, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -2.40% | 3,827 |
| Sep 2, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 3.31% | 8,607 |
| Sep 1, 2026 | 6.20 | 6.50 | 6.05 | 6.05 | 6.05 | 3.42% | 7,828 |
| Aug 31, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 2,248 |
| Aug 28, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 8,618 |
| Aug 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 1,297 |
| Aug 26, 2026 | 6.05 | 6.25 | 6.00 | 6.25 | 6.25 | -1.57% | 4,013 |
| Aug 25, 2026 | 6.35 | 6.35 | 6.00 | 6.35 | 6.35 | - | 2,254 |
| Aug 24, 2026 | 6.40 | 6.40 | 6.00 | 6.35 | 6.35 | 0.79% | 5,862 |
| Aug 21, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 366 |
| Aug 20, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 1,675 |
| Aug 19, 2026 | 6.20 | 6.20 | 6.05 | 6.20 | 6.20 | -1.59% | 5,923 |
| Aug 18, 2026 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -5.97% | 15,375 |