GiG Software p.l.c. (STO:GIG.SDB)
Sweden
· Delayed Price · Currency is SEK 5.19
0.00 (0.00%)
Dec 5, 2025, 11:07 AM CET
GiG Software p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.06 | 5.19 | 5.00 | 5.19 | - | - | 12,175 |
| Dec 4, 2025 | 5.05 | 5.20 | 5.05 | 5.19 | 5.19 | -2.08% | 3,184 |
| Dec 3, 2025 | 5.35 | 5.35 | 5.00 | 5.30 | 5.30 | -1.85% | 17,126 |
| Dec 2, 2025 | 5.48 | 5.48 | 5.30 | 5.40 | 5.40 | 1.89% | 42,801 |
| Dec 1, 2025 | 5.40 | 5.49 | 5.30 | 5.30 | 5.30 | -3.46% | 24,273 |
| Nov 28, 2025 | 5.31 | 5.49 | 5.31 | 5.49 | 5.49 | 0.55% | 40,544 |
| Nov 27, 2025 | 5.33 | 5.48 | 5.31 | 5.46 | 5.46 | 1.30% | 4,629 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.30 | 5.39 | 5.39 | -2.00% | 20,970 |
| Nov 25, 2025 | 5.43 | 5.50 | 5.40 | 5.50 | 5.50 | 0.18% | 8,223 |
| Nov 24, 2025 | 5.50 | 5.65 | 5.43 | 5.49 | 5.49 | -0.18% | 6,271 |
| Nov 21, 2025 | 5.66 | 5.66 | 5.34 | 5.50 | 5.50 | -2.83% | 38,367 |
| Nov 20, 2025 | 5.40 | 5.66 | 5.35 | 5.66 | 5.66 | 5.79% | 51,762 |
| Nov 19, 2025 | 4.74 | 5.90 | 4.29 | 5.35 | 5.35 | 16.68% | 562,155 |
| Nov 18, 2025 | 4.95 | 4.95 | 4.01 | 4.59 | 4.59 | -8.12% | 86,695 |
| Nov 17, 2025 | 5.04 | 5.04 | 4.71 | 4.99 | 4.99 | -0.99% | 13,774 |
| Nov 14, 2025 | 5.26 | 5.26 | 4.94 | 5.04 | 5.04 | -4.73% | 7,715 |
| Nov 13, 2025 | 5.38 | 5.38 | 5.01 | 5.29 | 5.29 | -1.67% | 11,165 |
| Nov 12, 2025 | 5.18 | 5.38 | 5.18 | 5.38 | 5.38 | 1.13% | 14,920 |
| Nov 11, 2025 | 5.31 | 5.40 | 5.00 | 5.32 | 5.32 | -3.45% | 61,800 |
| Nov 10, 2025 | 5.44 | 5.56 | 5.41 | 5.51 | 5.51 | -0.36% | 10,901 |
| Nov 7, 2025 | 5.30 | 5.63 | 5.30 | 5.53 | 5.53 | -2.47% | 39,439 |
| Nov 6, 2025 | 5.32 | 5.67 | 5.32 | 5.67 | 5.67 | -0.35% | 10,706 |
| Nov 5, 2025 | 5.60 | 5.74 | 5.60 | 5.69 | 5.69 | -0.18% | 7,188 |
| Nov 4, 2025 | 5.70 | 5.78 | 5.58 | 5.70 | 5.70 | -2.56% | 15,687 |
| Nov 3, 2025 | 5.90 | 5.90 | 5.66 | 5.85 | 5.85 | 1.39% | 34,756 |
| Oct 31, 2025 | 5.55 | 5.78 | 5.52 | 5.77 | 5.77 | 3.78% | 30,275 |
| Oct 30, 2025 | 5.61 | 5.65 | 5.55 | 5.56 | 5.56 | -3.97% | 5,920 |
| Oct 29, 2025 | 5.85 | 5.85 | 5.69 | 5.79 | 5.79 | 1.58% | 5,677 |
| Oct 28, 2025 | 5.66 | 5.70 | 5.60 | 5.70 | 5.70 | - | 13,566 |
| Oct 27, 2025 | 5.54 | 5.77 | 5.54 | 5.70 | 5.70 | -1.21% | 12,878 |
| Oct 24, 2025 | 5.57 | 5.78 | 5.56 | 5.77 | 5.77 | 2.49% | 26,714 |
| Oct 23, 2025 | 5.67 | 5.67 | 5.50 | 5.63 | 5.63 | - | 15,594 |
| Oct 22, 2025 | 5.41 | 5.63 | 5.41 | 5.63 | 5.63 | 0.36% | 26,694 |
| Oct 21, 2025 | 5.54 | 5.90 | 5.26 | 5.61 | 5.61 | 3.89% | 74,268 |
| Oct 20, 2025 | 5.35 | 5.59 | 5.35 | 5.40 | 5.40 | 0.93% | 71,010 |
| Oct 17, 2025 | 5.58 | 5.58 | 5.30 | 5.35 | 5.35 | -5.14% | 109,648 |
| Oct 16, 2025 | 5.62 | 5.64 | 5.50 | 5.64 | 5.64 | -0.18% | 80,354 |
| Oct 15, 2025 | 5.50 | 5.76 | 5.50 | 5.65 | 5.65 | 0.89% | 90,230 |
| Oct 14, 2025 | 5.43 | 5.60 | 5.43 | 5.60 | 5.60 | -1.58% | 24,182 |
| Oct 13, 2025 | 5.51 | 5.84 | 5.40 | 5.69 | 5.69 | 1.79% | 40,304 |
| Oct 10, 2025 | 5.56 | 5.66 | 5.52 | 5.59 | 5.59 | -1.24% | 30,445 |
| Oct 9, 2025 | 5.61 | 5.94 | 5.61 | 5.66 | 5.66 | -1.22% | 74,236 |
| Oct 8, 2025 | 5.78 | 5.90 | 5.73 | 5.73 | 5.73 | -2.55% | 111,648 |
| Oct 7, 2025 | 5.83 | 5.89 | 5.63 | 5.88 | 5.88 | 0.51% | 111,022 |
| Oct 6, 2025 | 5.55 | 5.85 | 5.51 | 5.85 | 5.85 | 5.79% | 130,208 |
| Oct 3, 2025 | 5.57 | 5.58 | 5.45 | 5.53 | 5.53 | 1.28% | 21,266 |
| Oct 2, 2025 | 5.44 | 5.71 | 5.44 | 5.46 | 5.46 | -1.27% | 56,153 |
| Oct 1, 2025 | 5.42 | 5.60 | 5.42 | 5.53 | 5.53 | -0.90% | 28,740 |
| Sep 30, 2025 | 5.71 | 5.71 | 5.40 | 5.58 | 5.58 | -1.76% | 77,885 |
| Sep 29, 2025 | 5.57 | 5.90 | 5.57 | 5.68 | 5.68 | -5.80% | 849,563 |
| Sep 26, 2025 | 5.00 | 6.03 | 4.94 | 6.03 | 6.03 | 20.12% | 707,640 |
| Sep 25, 2025 | 5.31 | 5.45 | 4.80 | 5.02 | 5.02 | -10.36% | 472,657 |
| Sep 24, 2025 | 5.74 | 5.77 | 5.27 | 5.60 | 5.60 | -2.61% | 216,238 |
| Sep 23, 2025 | 5.58 | 5.75 | 5.51 | 5.75 | 5.75 | 2.31% | 19,094 |
| Sep 22, 2025 | 5.70 | 5.81 | 5.62 | 5.62 | 5.62 | -1.40% | 85,239 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -4.84% | 90,281 |
| Sep 18, 2025 | 5.89 | 5.99 | 5.88 | 5.99 | 5.99 | 1.53% | 69,555 |
| Sep 17, 2025 | 5.95 | 5.95 | 5.86 | 5.90 | 5.90 | -0.84% | 78,115 |
| Sep 16, 2025 | 6.00 | 6.05 | 5.91 | 5.95 | 5.95 | -0.83% | 20,391 |
| Sep 15, 2025 | 5.91 | 6.19 | 5.91 | 6.00 | 6.00 | 0.17% | 20,014 |
| Sep 12, 2025 | 6.00 | 6.08 | 5.90 | 5.99 | 5.99 | 0.67% | 72,186 |
| Sep 11, 2025 | 6.16 | 6.16 | 5.89 | 5.95 | 5.95 | -3.57% | 73,882 |
| Sep 10, 2025 | 6.18 | 6.21 | 6.16 | 6.17 | 6.17 | -0.16% | 47,049 |
| Sep 9, 2025 | 6.23 | 6.25 | 6.18 | 6.18 | 6.18 | -0.48% | 111,615 |
| Sep 8, 2025 | 5.93 | 6.30 | 5.93 | 6.21 | 6.21 | 3.50% | 48,563 |
| Sep 5, 2025 | 5.70 | 6.04 | 5.70 | 6.00 | 6.00 | 5.26% | 38,129 |
| Sep 4, 2025 | 5.65 | 5.74 | 5.54 | 5.70 | 5.70 | 1.06% | 30,098 |
| Sep 3, 2025 | 5.57 | 5.64 | 5.29 | 5.64 | 5.64 | -1.05% | 181,858 |
| Sep 2, 2025 | 5.73 | 5.77 | 5.54 | 5.70 | 5.70 | -0.18% | 103,036 |
| Sep 1, 2025 | 5.91 | 5.91 | 5.55 | 5.71 | 5.71 | -3.22% | 144,364 |
| Aug 29, 2025 | 6.12 | 6.22 | 5.66 | 5.90 | 5.90 | -6.35% | 145,839 |
| Aug 28, 2025 | 6.10 | 6.52 | 5.85 | 6.30 | 6.30 | -0.47% | 385,982 |
| Aug 27, 2025 | 6.61 | 6.61 | 6.02 | 6.33 | 6.33 | -4.38% | 37,177 |
| Aug 26, 2025 | 6.80 | 6.90 | 6.43 | 6.62 | 6.62 | -5.56% | 83,696 |
| Aug 25, 2025 | 7.15 | 7.15 | 6.69 | 7.01 | 7.01 | -1.41% | 81,302 |
| Aug 22, 2025 | 6.82 | 7.11 | 6.82 | 7.11 | 7.11 | -0.84% | 22,628 |
| Aug 21, 2025 | 7.24 | 7.28 | 6.95 | 7.17 | 7.17 | -0.42% | 43,924 |
| Aug 20, 2025 | 7.21 | 7.50 | 7.15 | 7.20 | 7.20 | - | 3,928,542 |
| Aug 19, 2025 | 6.99 | 7.30 | 6.78 | 7.20 | 7.20 | 3.00% | 363,800 |
| Aug 18, 2025 | 6.89 | 7.10 | 6.68 | 6.99 | 6.99 | 1.60% | 97,623 |
| Aug 15, 2025 | 6.10 | 6.90 | 6.03 | 6.88 | 6.88 | 12.79% | 179,545 |
| Aug 14, 2025 | 6.07 | 6.14 | 5.97 | 6.10 | 6.10 | -1.13% | 72,113 |
| Aug 13, 2025 | 6.01 | 6.25 | 6.01 | 6.17 | 6.17 | 2.66% | 48,086 |
| Aug 12, 2025 | 6.14 | 6.14 | 5.94 | 6.01 | 6.01 | -1.64% | 25,530 |
| Aug 11, 2025 | 6.11 | 6.17 | 6.04 | 6.11 | 6.11 | -0.65% | 39,329 |
| Aug 8, 2025 | 6.22 | 6.22 | 6.01 | 6.15 | 6.15 | -1.13% | 129,521 |
| Aug 7, 2025 | 6.12 | 6.30 | 6.00 | 6.22 | 6.22 | 1.63% | 55,100 |
| Aug 6, 2025 | 6.00 | 6.60 | 5.85 | 6.12 | 6.12 | -2.24% | 89,256 |
| Aug 5, 2025 | 6.98 | 6.98 | 5.85 | 6.26 | 6.26 | -0.48% | 97,397 |
| Aug 4, 2025 | 6.58 | 6.69 | 6.29 | 6.29 | 6.29 | -4.12% | 46,732 |
| Aug 1, 2025 | 6.38 | 6.74 | 6.38 | 6.56 | 6.56 | 2.18% | 391,012 |
| Jul 31, 2025 | 6.33 | 6.58 | 6.33 | 6.42 | 6.42 | -1.08% | 9,602 |
| Jul 30, 2025 | 6.40 | 6.73 | 6.26 | 6.49 | 6.49 | 2.37% | 86,691 |
| Jul 29, 2025 | 6.74 | 6.85 | 6.26 | 6.34 | 6.34 | -6.49% | 46,779 |
| Jul 28, 2025 | 6.96 | 7.09 | 6.78 | 6.78 | 6.78 | -2.45% | 28,490 |
| Jul 25, 2025 | 7.09 | 7.09 | 6.61 | 6.95 | 6.95 | 0.14% | 168,997 |
| Jul 24, 2025 | 6.75 | 7.10 | 6.57 | 6.94 | 6.94 | 1.17% | 98,962 |
| Jul 23, 2025 | 7.00 | 7.05 | 6.86 | 6.86 | 6.86 | -2.70% | 352,735 |
| Jul 22, 2025 | 7.05 | 7.08 | 7.05 | 7.05 | 7.05 | -0.42% | 362,232 |
| Jul 21, 2025 | 7.05 | 7.14 | 7.05 | 7.08 | 7.08 | 0.43% | 58,353 |