Skip to main content
Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.414
-0.030 (-2.08%)
At close: Apr 28, 2026

Bluelake Mineral AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.411.411.411.411.41-2.08%419,921
Apr 27, 20261.441.441.441.441.441.12%313,641
Apr 24, 20261.431.431.431.431.431.85%156,381
Apr 23, 20261.401.401.401.401.40-1.13%229,836
Apr 22, 20261.421.421.421.421.42-2.21%217,777
Apr 21, 20261.451.451.451.451.45-1.09%354,439
Apr 20, 20261.471.471.471.471.470.69%196,319
Apr 17, 20261.461.461.461.461.46-3.70%106,572
Apr 16, 20261.511.511.511.511.511.61%420,529
Apr 15, 20261.491.491.491.491.495.68%435,055
Apr 14, 20261.411.411.411.411.41-2.09%165,039
Apr 13, 20261.441.441.441.441.440.56%151,764
Apr 10, 20261.431.431.431.431.43-1.11%180,540
Apr 9, 20261.451.451.451.451.45-3.47%77,622
Apr 8, 20261.501.501.501.501.507.31%250,803
Apr 7, 20261.401.401.401.401.401.16%136,062
Apr 2, 20261.381.381.381.381.38-2.13%39,838
Apr 1, 20261.411.411.411.411.413.30%120,534
Mar 31, 20261.371.371.371.371.377.06%314,730
Mar 30, 20261.281.281.281.281.281.59%135,652
Mar 27, 20261.261.261.261.261.26-0.40%176,415
Mar 26, 20261.261.261.261.261.262.44%223,183
Mar 25, 20261.231.231.231.231.23-3.53%459,924
Mar 24, 20261.281.281.281.281.28-1.16%238,708
Mar 23, 20261.291.291.291.291.29-0.77%193,842
Mar 20, 20261.301.301.301.301.30-2.26%115,343
Mar 19, 20261.331.331.331.331.33-1.85%458,349
Mar 18, 20261.361.361.361.361.36-639,337
Mar 17, 20261.361.361.361.361.36-2.87%327,967
Mar 16, 20261.401.401.401.401.40-1.06%153,284
Mar 13, 20261.411.411.411.411.41-108,218
Mar 12, 20261.411.411.411.411.41-3.75%236,126
Mar 11, 20261.471.471.471.471.47-435,496
Mar 10, 20261.471.471.471.471.470.69%260,967
Mar 9, 20261.461.461.461.461.46-2.02%328,227
Mar 6, 20261.491.491.491.491.49-1.66%140,092
Mar 5, 20261.511.511.511.511.51-1.63%85,648
Mar 4, 20261.541.541.541.541.544.07%157,396
Mar 3, 20261.481.481.481.481.48-8.95%659,644
Mar 2, 20261.621.621.621.621.626.23%861,295
Feb 27, 20261.531.531.531.531.530.66%398,577
Feb 26, 20261.521.521.521.521.522.71%380,250
Feb 25, 20261.481.481.481.481.483.15%168,247
Feb 24, 20261.431.431.431.431.43-5.30%319,663
Feb 23, 20261.511.511.511.511.51-1.95%361,987
Feb 20, 20261.541.541.541.541.546.57%876,916
Feb 19, 20261.451.451.451.451.45-2.03%261,879
Feb 18, 20261.481.481.481.481.482.08%226,134
Feb 17, 20261.451.451.451.451.451.40%468,740
Feb 16, 20261.431.431.431.431.433.26%358,610
Feb 13, 20261.381.381.381.381.38-2.82%709,236
Feb 12, 20261.421.421.421.421.42-3.07%792,842
Feb 11, 20261.471.471.471.471.47-2.98%416,219
Feb 10, 20261.511.511.511.511.510.67%458,142
Feb 9, 20261.501.501.501.501.5010.70%1,195,576
Feb 6, 20261.361.361.361.361.36-5.57%1,449,715
Feb 5, 20261.441.441.441.441.44-6.21%1,432,987
Feb 4, 20261.531.531.531.531.53-4.67%627,301
Feb 3, 20261.611.611.611.611.610.31%818,927
Feb 2, 20261.601.601.601.601.60-0.31%2,089,899
Jan 30, 20261.611.611.611.611.61-5.59%2,063,925
Jan 29, 20261.701.701.701.701.70-5.82%2,360,131
Jan 28, 20261.811.811.811.811.810.28%3,048,989
Jan 27, 20261.801.801.801.801.80-2.17%6,487,258
Jan 26, 20261.841.841.841.841.8412.88%4,266,113
Jan 23, 20261.631.631.631.631.63-4.96%6,590,629
Jan 22, 20261.721.721.721.721.72-19.48%9,739,349
Jan 21, 20262.132.132.132.132.1312.11%15,370,915
Jan 20, 20261.901.901.901.901.908.57%9,435,066
Jan 19, 20261.751.751.751.751.7520.27%4,871,585
Jan 16, 20261.461.461.461.461.463.93%691,573
Jan 15, 20261.401.401.401.401.40-3.11%531,387
Jan 14, 20261.451.451.451.451.456.25%866,682
Jan 13, 20261.361.361.361.361.366.25%936,141
Jan 12, 20261.281.281.281.281.284.92%843,084
Jan 9, 20261.221.221.221.221.224.27%384,384
Jan 8, 20261.171.171.171.171.17-4.49%274,742
Jan 7, 20261.231.231.231.231.23-2.00%768,301
Jan 5, 20261.251.251.251.251.25-5.30%433,779
Jan 2, 20261.321.321.321.321.320.76%1,604,736
Dec 30, 20251.311.311.311.311.310.77%545,688
Dec 29, 20251.301.301.301.301.30-1.14%1,206,298
Dec 23, 20251.321.321.321.321.32-0.75%552,231
Dec 22, 20251.331.331.331.331.333.11%290,650
Dec 19, 20251.291.291.291.291.299.36%813,887
Dec 18, 20251.181.181.181.181.18-8.56%615,545
Dec 17, 20251.291.291.291.291.29-1,121,721
Dec 16, 20251.291.291.291.291.2916.29%1,075,635
Dec 15, 20251.111.111.111.111.118.33%1,117,357
Dec 12, 20251.021.021.021.021.023.03%381,167
Dec 11, 20250.990.990.990.990.99-175,912
Dec 10, 20250.990.990.990.990.994.21%148,376
Dec 9, 20250.950.950.950.950.95-5.00%406,964
Dec 8, 20251.001.001.001.001.00-3.85%277,393
Dec 5, 20251.041.041.041.041.043.48%164,441
Dec 4, 20251.011.011.011.011.010.90%407,743
Dec 3, 20251.001.001.001.001.00-3.30%212,187
Dec 2, 20251.031.031.031.031.036.63%396,850
Dec 1, 20250.970.970.970.970.971.26%328,594
Nov 28, 20250.950.950.950.950.95-3.44%297,311