Gapwaves AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 15.400 | 15.940 | 15.300 | 15.460 | 14.913 | 18,568 |
| 2024-05-28 | 15.180 | 15.980 | 14.800 | 15.300 | 14.759 | 25,645 |
| 2024-05-27 | 14.780 | 15.200 | 14.720 | 15.200 | 14.662 | 12,196 |
| 2024-05-24 | 14.900 | 15.100 | 14.600 | 15.000 | 14.469 | 15,393 |
| 2024-05-23 | 15.080 | 15.080 | 14.700 | 15.080 | 14.546 | 8,730 |
| 2024-05-22 | 15.280 | 15.280 | 14.800 | 15.100 | 14.566 | 12,517 |
| 2024-05-21 | 15.340 | 15.400 | 15.020 | 15.300 | 14.759 | 22,036 |
| 2024-05-20 | 15.120 | 15.360 | 14.920 | 15.340 | 14.797 | 4,979 |
| 2024-05-17 | 15.360 | 15.360 | 15.020 | 15.360 | 14.816 | 6,172 |
| 2024-05-16 | 15.380 | 15.560 | 14.920 | 15.360 | 14.816 | 21,566 |
| 2024-05-15 | 14.700 | 15.700 | 14.700 | 15.380 | 14.836 | 24,588 |
| 2024-05-14 | 15.480 | 15.480 | 14.700 | 14.700 | 14.180 | 10,283 |
| 2024-05-13 | 15.140 | 15.300 | 14.800 | 15.100 | 14.566 | 13,578 |
| 2024-05-10 | 15.500 | 15.880 | 14.800 | 15.160 | 14.624 | 48,765 |
| 2024-05-08 | 15.700 | 15.880 | 15.200 | 15.240 | 14.701 | 8,976 |
| 2024-05-07 | 15.000 | 15.880 | 14.980 | 15.700 | 15.144 | 28,250 |
| 2024-05-06 | 15.000 | 15.900 | 14.800 | 15.360 | 14.816 | 20,299 |
| 2024-05-03 | 15.300 | 15.800 | 14.880 | 15.000 | 14.469 | 40,219 |
| 2024-05-02 | 15.000 | 15.260 | 15.000 | 15.100 | 14.566 | 7,171 |
| 2024-04-30 | 15.060 | 15.060 | 14.800 | 15.000 | 14.469 | 2,479 |
| 2024-04-29 | 15.080 | 15.100 | 14.600 | 15.020 | 14.488 | 17,820 |
| 2024-04-26 | 15.300 | 15.300 | 14.600 | 15.200 | 14.662 | 27,023 |
| 2024-04-25 | 15.200 | 15.200 | 14.620 | 15.000 | 14.469 | 19,172 |
| 2024-04-24 | 15.220 | 15.220 | 14.300 | 15.080 | 14.546 | 15,491 |
| 2024-04-23 | 15.220 | 15.220 | 14.880 | 15.000 | 14.469 | 17,980 |
| 2024-04-22 | 15.120 | 15.980 | 15.120 | 15.220 | 14.681 | 5,787 |
| 2024-04-19 | 15.140 | 15.160 | 14.820 | 15.120 | 14.585 | 9,329 |
| 2024-04-18 | 15.620 | 15.620 | 14.700 | 15.180 | 14.643 | 38,926 |
| 2024-04-17 | 16.060 | 16.060 | 15.480 | 15.640 | 15.087 | 3,198 |
| 2024-04-16 | 15.900 | 15.900 | 15.500 | 15.700 | 15.144 | 7,535 |
| 2024-04-15 | 16.080 | 16.080 | 15.600 | 15.920 | 15.357 | 28,717 |
| 2024-04-12 | 16.180 | 16.380 | 15.880 | 16.100 | 15.530 | 14,123 |
| 2024-04-11 | 16.100 | 16.680 | 15.860 | 16.180 | 15.607 | 21,609 |
| 2024-04-10 | 16.020 | 16.380 | 16.000 | 16.100 | 15.530 | 13,125 |
| 2024-04-09 | 16.140 | 16.980 | 16.000 | 16.400 | 15.820 | 15,490 |
| 2024-04-08 | 16.280 | 16.560 | 15.880 | 16.000 | 15.434 | 40,840 |
| 2024-04-05 | 16.000 | 16.460 | 15.600 | 16.400 | 15.820 | 19,470 |
| 2024-04-04 | 15.800 | 16.380 | 15.800 | 15.820 | 15.260 | 12,775 |
| 2024-04-03 | 15.620 | 15.980 | 15.500 | 15.800 | 15.241 | 43,340 |
| 2024-04-02 | 15.480 | 15.620 | 15.120 | 15.480 | 14.932 | 22,126 |
| 2024-03-28 | 15.240 | 15.960 | 15.060 | 15.480 | 14.932 | 5,465 |
| 2024-03-27 | 15.380 | 15.380 | 14.800 | 15.320 | 14.778 | 37,846 |
| 2024-03-26 | 15.400 | 16.000 | 15.200 | 15.400 | 14.855 | 67,880 |
| 2024-03-25 | 16.160 | 16.160 | 15.240 | 15.400 | 14.855 | 37,108 |
| 2024-03-22 | 16.200 | 16.760 | 15.740 | 16.180 | 15.607 | 34,774 |
| 2024-03-21 | 16.280 | 17.000 | 15.660 | 16.200 | 15.627 | 27,717 |
| 2024-03-20 | 16.580 | 16.660 | 15.600 | 16.280 | 15.704 | 47,360 |
| 2024-03-19 | 16.740 | 16.740 | 15.680 | 16.600 | 16.013 | 9,047 |
| 2024-03-18 | 16.100 | 16.300 | 15.520 | 15.980 | 15.414 | 21,986 |
| 2024-03-15 | 15.920 | 16.980 | 15.860 | 16.300 | 15.723 | 23,130 |
| 2024-03-14 | 16.000 | 16.760 | 15.600 | 15.860 | 15.299 | 23,481 |
| 2024-03-13 | 16.780 | 16.780 | 15.640 | 16.000 | 15.434 | 25,159 |
| 2024-03-12 | 17.100 | 17.860 | 16.580 | 16.800 | 16.205 | 28,546 |
| 2024-03-11 | 18.280 | 18.280 | 17.280 | 17.880 | 17.247 | 2,808 |
| 2024-03-08 | 17.000 | 17.480 | 16.680 | 17.200 | 16.591 | 8,416 |
| 2024-03-07 | 17.000 | 17.980 | 16.880 | 17.460 | 16.842 | 2,146 |
| 2024-03-06 | 15.520 | 18.400 | 15.520 | 17.620 | 16.996 | 23,761 |
| 2024-03-05 | 15.800 | 16.600 | 15.200 | 16.580 | 15.993 | 19,891 |
| 2024-03-04 | 16.100 | 16.400 | 15.360 | 15.800 | 15.241 | 51,760 |
| 2024-03-01 | 16.000 | 16.780 | 15.920 | 16.440 | 15.858 | 18,007 |
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.