Gapwaves AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 19.280 | 20.400 | 18.700 | 19.340 | 18.656 | 43,778 |
| 2024-08-22 | 18.400 | 19.920 | 18.400 | 18.940 | 18.270 | 87,596 |
| 2024-08-21 | 18.100 | 18.400 | 17.640 | 18.400 | 17.749 | 17,763 |
| 2024-08-20 | 18.480 | 18.480 | 17.700 | 17.980 | 17.344 | 3,841 |
| 2024-08-19 | 18.140 | 18.500 | 17.900 | 18.100 | 17.459 | 12,737 |
| 2024-08-16 | 18.140 | 18.140 | 17.040 | 18.140 | 17.498 | 33,896 |
| 2024-08-15 | 16.920 | 16.980 | 16.600 | 16.940 | 16.341 | 8,996 |
| 2024-08-14 | 17.020 | 17.480 | 16.700 | 16.940 | 16.341 | 18,528 |
| 2024-08-13 | 17.320 | 17.780 | 17.040 | 17.140 | 16.533 | 5,137 |
| 2024-08-12 | 17.280 | 17.860 | 17.000 | 17.340 | 16.726 | 16,488 |
| 2024-08-09 | 17.500 | 17.500 | 17.120 | 17.280 | 16.668 | 3,582 |
| 2024-08-08 | 17.980 | 17.980 | 17.080 | 17.500 | 16.881 | 12,526 |
| 2024-08-07 | 18.060 | 18.060 | 17.200 | 17.640 | 17.016 | 8,536 |
| 2024-08-06 | 17.240 | 18.980 | 17.240 | 18.080 | 17.440 | 16,842 |
| 2024-08-05 | 15.980 | 17.440 | 15.620 | 17.240 | 16.630 | 25,614 |
| 2024-08-02 | 17.560 | 18.040 | 17.000 | 17.660 | 17.035 | 21,124 |
| 2024-08-01 | 18.500 | 18.500 | 17.500 | 18.140 | 17.498 | 13,619 |
| 2024-07-31 | 18.300 | 18.800 | 18.100 | 18.720 | 18.058 | 19,293 |
| 2024-07-30 | 18.000 | 18.400 | 17.640 | 18.320 | 17.672 | 20,054 |
| 2024-07-29 | 18.200 | 18.200 | 17.320 | 17.900 | 17.267 | 9,843 |
| 2024-07-26 | 17.960 | 18.400 | 17.120 | 18.220 | 17.575 | 6,043 |
| 2024-07-25 | 17.980 | 17.980 | 17.000 | 17.900 | 17.267 | 17,014 |
| 2024-07-24 | 17.700 | 18.380 | 17.600 | 18.000 | 17.363 | 7,480 |
| 2024-07-23 | 17.740 | 17.740 | 17.340 | 17.700 | 17.074 | 23,388 |
| 2024-07-22 | 18.280 | 18.480 | 17.520 | 17.760 | 17.131 | 26,260 |
| 2024-07-19 | 18.000 | 18.280 | 17.660 | 18.240 | 17.595 | 8,119 |
| 2024-07-18 | 18.200 | 18.200 | 17.660 | 18.000 | 17.363 | 24,148 |
| 2024-07-17 | 18.300 | 18.300 | 17.940 | 18.200 | 17.556 | 4,372 |
| 2024-07-16 | 18.140 | 18.400 | 17.840 | 18.300 | 17.652 | 5,726 |
| 2024-07-15 | 18.800 | 18.800 | 17.840 | 18.160 | 17.517 | 18,007 |
| 2024-07-12 | 18.840 | 18.840 | 18.300 | 18.820 | 18.154 | 10,238 |
| 2024-07-11 | 18.600 | 18.660 | 17.960 | 18.480 | 17.826 | 16,552 |
| 2024-07-10 | 18.540 | 18.660 | 18.500 | 18.600 | 17.942 | 8,371 |
| 2024-07-09 | 18.400 | 18.780 | 18.240 | 18.520 | 17.865 | 7,162 |
| 2024-07-08 | 18.980 | 18.980 | 18.260 | 18.660 | 18.000 | 10,683 |
| 2024-07-05 | 18.500 | 18.880 | 18.260 | 18.880 | 18.212 | 16,682 |
| 2024-07-04 | 18.900 | 19.260 | 17.980 | 18.700 | 18.038 | 22,427 |
| 2024-07-03 | 18.960 | 18.960 | 18.280 | 18.900 | 18.231 | 16,888 |
| 2024-07-02 | 19.000 | 19.000 | 18.640 | 18.980 | 18.308 | 2,795 |
| 2024-07-01 | 18.840 | 19.480 | 18.640 | 19.020 | 18.347 | 23,518 |
| 2024-06-28 | 19.280 | 19.900 | 18.820 | 18.820 | 18.154 | 13,473 |
| 2024-06-27 | 19.980 | 19.980 | 18.940 | 19.280 | 18.598 | 11,274 |
| 2024-06-26 | 19.400 | 19.920 | 19.000 | 19.200 | 18.521 | 48,775 |
| 2024-06-25 | 19.140 | 20.150 | 19.100 | 19.400 | 18.713 | 14,133 |
| 2024-06-24 | 19.400 | 19.480 | 19.020 | 19.140 | 18.463 | 7,474 |
| 2024-06-20 | 19.960 | 19.960 | 19.220 | 19.400 | 18.713 | 5,661 |
| 2024-06-19 | 19.940 | 19.940 | 19.100 | 19.640 | 18.945 | 13,490 |
| 2024-06-18 | 19.200 | 19.880 | 19.000 | 19.660 | 18.964 | 8,855 |
| 2024-06-17 | 19.820 | 19.820 | 19.000 | 19.180 | 18.501 | 10,187 |
| 2024-06-14 | 19.900 | 21.050 | 19.320 | 19.820 | 19.119 | 38,882 |
| 2024-06-13 | 20.350 | 21.200 | 20.000 | 20.000 | 19.292 | 42,770 |
| 2024-06-12 | 20.300 | 20.400 | 19.700 | 20.350 | 19.630 | 21,918 |
| 2024-06-11 | 19.140 | 21.000 | 19.140 | 20.350 | 19.630 | 120,707 |
| 2024-06-10 | 19.000 | 19.980 | 18.820 | 19.140 | 18.463 | 41,693 |
| 2024-06-07 | 18.100 | 18.840 | 17.420 | 18.820 | 18.154 | 69,198 |
| 2024-06-05 | 17.780 | 18.000 | 17.140 | 17.540 | 16.919 | 9,264 |
| 2024-06-04 | 17.400 | 17.800 | 16.740 | 17.780 | 17.151 | 30,153 |
| 2024-06-03 | 17.500 | 17.860 | 16.960 | 17.280 | 16.668 | 8,887 |
| 2024-05-31 | 16.920 | 18.000 | 16.840 | 17.500 | 16.881 | 34,094 |
| 2024-05-30 | 15.900 | 17.400 | 15.900 | 16.940 | 16.341 | 79,904 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.