Gasporox AB (publ) (STO:GPX)
Sweden · Delayed Price · Currency is SEK 6.00
-0.10 (-1.64%)
Sep 9, 2026, 5:11 PM CET
Gasporox AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 6.35% | 761 |
| Aug 14, 2026 | 6.25 | 6.45 | 6.25 | 6.30 | 6.30 | -3.08% | 3,110 |
| Aug 13, 2026 | 6.35 | 6.50 | 6.25 | 6.50 | 6.50 | -1.52% | 1,880 |
| Aug 12, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -1.49% | 3,272 |
| Aug 11, 2026 | 6.50 | 6.75 | 6.20 | 6.70 | 6.70 | -0.74% | 7,101 |
| Aug 10, 2026 | 6.65 | 6.75 | 6.50 | 6.75 | 6.75 | 6.30% | 6,791 |
| Aug 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 540 |
| Aug 6, 2026 | 6.90 | 7.10 | 6.40 | 6.40 | 6.40 | -7.25% | 4,692 |
| Aug 5, 2026 | 6.35 | 6.90 | 6.35 | 6.90 | 6.90 | 5.34% | 2,783 |
| Aug 4, 2026 | 6.40 | 6.55 | 6.35 | 6.55 | 6.55 | 3.97% | 4,650 |
| Aug 3, 2026 | 6.30 | 6.55 | 6.30 | 6.30 | 6.30 | -4.55% | 1,909 |
| Jul 31, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | - | 297 |
| Jul 29, 2026 | 6.30 | 6.65 | 6.25 | 6.60 | 6.60 | 2.33% | 3,141 |
| Jul 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | 627 |
| Jul 27, 2026 | 6.50 | 6.55 | 6.20 | 6.55 | 6.55 | 5.65% | 3,712 |
| Jul 24, 2026 | 7.10 | 7.10 | 6.20 | 6.20 | 6.20 | -7.46% | 8,172 |
| Jul 23, 2026 | 6.55 | 7.00 | 6.55 | 6.70 | 6.70 | -3.60% | 2,034 |
| Jul 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 318 |
| Jul 20, 2026 | 6.50 | 6.95 | 6.50 | 6.90 | 6.90 | 6.15% | 2,000 |
| Jul 17, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -10.96% | 4,166 |
| Jul 16, 2026 | 6.75 | 7.30 | 6.75 | 7.30 | 7.30 | -0.68% | 2,615 |
| Jul 14, 2026 | 6.55 | 7.35 | 6.55 | 7.35 | 7.35 | 4.26% | 948 |
| Jul 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | 8 |
| Jul 10, 2026 | 6.85 | 6.85 | 6.50 | 6.80 | 6.80 | 2.26% | 6,980 |
| Jul 9, 2026 | 7.05 | 7.05 | 6.65 | 6.65 | 6.65 | -4.32% | 59 |
| Jul 8, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | -1.42% | 987 |
| Jul 7, 2026 | 6.65 | 7.05 | 6.65 | 7.05 | 7.05 | -0.70% | 1,501 |
| Jul 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | 22 |
| Jul 3, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | -1.42% | 402 |
| Jul 2, 2026 | 6.80 | 7.05 | 6.55 | 7.05 | 7.05 | 3.68% | 4,624 |
| Jun 30, 2026 | 7.15 | 7.15 | 6.75 | 6.80 | 6.80 | -6.21% | 2,280 |
| Jun 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 102 |
| Jun 26, 2026 | 6.90 | 7.20 | 6.80 | 7.20 | 7.20 | 2.86% | 84 |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 992 |
| Jun 24, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | -1.45% | 615 |
| Jun 23, 2026 | 7.50 | 7.50 | 6.70 | 6.90 | 6.90 | -6.12% | 10,180 |
| Jun 22, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 3,020 |