Gapwaves AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	16.700	16.800	16.340	16.380	15.800	9,212
2024-02-28	16.500	16.800	16.140	16.800	16.205	16,015
2024-02-27	16.160	16.700	16.100	16.440	15.858	10,102
2024-02-26	17.140	17.140	16.200	16.380	15.800	20,757
2024-02-23	16.700	17.280	16.320	17.140	16.533	12,838
2024-02-22	17.080	17.420	16.000	16.700	16.109	81,325
2024-02-21	17.760	17.760	17.020	17.480	16.861	10,806
2024-02-20	17.380	17.800	16.840	17.800	17.170	14,121
2024-02-19	17.780	17.780	17.060	17.400	16.784	11,071
2024-02-16	17.940	17.940	17.140	17.860	17.228	16,498
2024-02-15	17.900	17.940	17.200	17.940	17.305	18,462
2024-02-14	18.040	18.060	17.160	17.940	17.305	22,525
2024-02-13	18.000	18.520	17.800	18.100	17.459	5,757
2024-02-12	18.980	18.980	17.620	18.580	17.922	25,306
2024-02-09	18.600	18.980	17.000	18.980	18.308	38,993
2024-02-08	19.260	19.260	18.500	18.700	18.038	8,384
2024-02-07	19.820	19.980	18.600	18.720	18.058	35,717
2024-02-06	18.800	19.940	18.400	19.780	19.080	14,044
2024-02-05	19.600	19.600	18.560	18.800	18.135	25,399
2024-02-02	19.600	19.860	19.400	19.720	19.022	33,645
2024-02-01	19.780	19.980	19.660	19.880	19.176	9,492
2024-01-31	19.960	20.950	19.920	19.980	19.273	12,770
2024-01-30	21.050	21.050	19.740	19.960	19.254	24,284
2024-01-29	21.800	21.800	20.750	21.100	20.353	14,785
2024-01-26	21.800	21.900	21.350	21.800	21.029	8,345
2024-01-25	21.600	21.950	20.850	21.800	21.029	10,061
2024-01-24	21.950	22.250	21.300	21.850	21.077	5,755
2024-01-23	22.150	22.350	21.700	21.950	21.173	6,951
2024-01-22	22.000	22.400	21.500	22.150	21.366	11,634
2024-01-19	20.500	22.000	20.500	21.950	21.173	9,419
2024-01-18	20.800	22.200	20.550	21.400	20.643	10,712
2024-01-17	21.500	21.650	20.850	21.300	20.546	2,833
2024-01-16	22.750	22.750	21.050	21.500	20.739	27,819
2024-01-15	22.750	23.150	21.950	22.750	21.945	13,408
2024-01-12	23.000	23.000	22.100	22.750	21.945	13,670
2024-01-11	22.850	23.100	22.200	22.750	21.945	18,201
2024-01-10	23.050	23.400	22.500	22.900	22.090	12,610
2024-01-09	22.500	23.750	22.350	23.400	22.572	22,034
2024-01-08	22.500	23.800	21.300	22.500	21.704	91,757
2024-01-05	22.350	22.450	21.150	22.350	21.559	7,267
2024-01-04	21.650	22.550	21.400	22.050	21.270	23,772
2024-01-03	22.750	22.800	21.650	21.650	20.884	10,336
2024-01-02	22.350	23.000	21.500	22.850	22.041	27,628
2023-12-29	20.400	22.350	19.980	22.350	21.559	46,837
2023-12-28	20.100	20.750	19.060	20.600	19.871	21,582
2023-12-27	19.660	19.860	18.700	19.480	18.791	29,052
2023-12-22	18.700	20.800	18.700	19.880	19.176	64,883
2023-12-21	18.980	19.300	18.520	18.880	18.212	15,701
2023-12-20	18.900	19.220	18.700	19.000	18.328	7,092
2023-12-19	19.200	19.280	18.680	19.220	18.540	15,295
2023-12-18	18.700	19.280	18.520	19.280	18.598	20,991
2023-12-15	18.980	19.000	18.000	18.880	18.212	31,043
2023-12-14	18.540	19.320	18.540	18.660	18.000	9,410
2023-12-13	18.860	18.980	18.540	18.820	18.154	3,103
2023-12-12	19.240	19.240	18.460	18.860	18.193	8,209
2023-12-11	18.740	19.340	18.420	18.880	18.212	11,697
2023-12-08	19.000	19.000	18.220	18.760	18.096	16,453
2023-12-07	19.080	20.000	18.700	18.860	18.193	17,895
2023-12-06	18.720	19.880	18.720	19.480	18.791	12,119
2023-12-05	18.900	19.980	18.720	19.240	18.559	13,094

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.