Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	18.740	18.960	18.480	18.800	18.135	8,791
2023-12-01	19.220	19.220	18.600	18.740	18.077	13,461
2023-11-30	19.000	19.820	18.520	19.260	18.578	10,513
2023-11-29	19.460	19.460	18.900	19.100	18.424	7,270
2023-11-28	19.500	19.500	18.900	19.480	18.791	33,037
2023-11-27	19.440	19.700	18.700	19.580	18.887	6,891
2023-11-24	19.700	19.700	19.060	19.440	18.752	10,760
2023-11-23	19.900	19.920	19.100	19.420	18.733	7,153
2023-11-22	20.000	20.000	19.220	19.940	19.234	13,871
2023-11-21	19.660	20.500	18.940	20.100	19.389	18,304
2023-11-20	19.560	19.680	18.500	19.660	18.964	6,064
2023-11-17	19.120	19.700	19.120	19.580	18.887	18,217
2023-11-16	19.220	19.220	18.660	19.120	18.443	11,272
2023-11-15	18.240	20.000	18.240	19.240	18.559	17,390
2023-11-14	18.980	19.200	18.120	19.200	18.521	6,097
2023-11-13	18.500	19.020	18.120	18.880	18.212	10,743
2023-11-10	19.160	19.160	18.500	19.040	18.366	9,515
2023-11-09	18.880	19.420	18.020	19.160	18.482	13,037
2023-11-08	19.200	19.480	18.000	18.880	18.212	29,537
2023-11-07	19.900	19.900	18.240	19.400	18.713	5,003
2023-11-06	18.220	19.980	18.220	18.520	17.865	30,061
2023-11-03	17.000	20.000	16.540	18.220	17.575	11,624
2023-11-02	16.300	17.000	16.000	16.940	16.341	14,274
2023-11-01	16.280	16.300	15.980	16.000	15.434	10,608
2023-10-31	16.280	16.300	16.000	16.000	15.434	3,865
2023-10-30	16.000	16.300	15.700	16.100	15.530	11,493
2023-10-27	17.480	17.480	15.700	16.320	15.742	11,522
2023-10-26	15.860	17.520	15.000	16.520	15.935	69,365
2023-10-25	15.980	15.980	15.280	15.900	15.337	16,280
2023-10-24	16.000	16.000	15.520	15.760	15.202	19,190
2023-10-23	16.260	16.560	15.080	16.000	15.434	10,357
2023-10-20	16.700	16.700	15.880	16.260	15.685	36,890
2023-10-19	17.000	17.420	16.380	16.720	16.128	19,404
2023-10-18	17.000	17.220	16.020	17.000	16.398	2,549
2023-10-17	17.880	17.880	16.760	17.000	16.398	2,877
2023-10-16	16.900	17.860	16.120	16.700	16.109	16,653
2023-10-13	17.940	17.940	16.820	17.280	16.668	12,857
2023-10-12	17.040	18.460	16.940	17.380	16.765	19,718
2023-10-11	17.980	17.980	17.360	17.740	17.112	3,580
2023-10-10	17.380	17.380	17.060	17.320	16.707	3,814
2023-10-09	17.820	17.820	17.200	17.460	16.842	4,269
2023-10-06	18.140	18.300	17.400	17.820	17.189	10,155
2023-10-05	18.260	18.700	17.760	18.180	17.537	16,473
2023-10-04	17.300	18.700	17.180	18.340	17.691	16,969
2023-10-03	17.460	19.700	17.100	17.600	16.977	24,712
2023-10-02	17.400	17.680	17.200	17.440	16.823	5,658
2023-09-29	17.600	17.760	17.280	17.400	16.784	18,833
2023-09-28	17.500	17.980	17.380	17.560	16.939	2,206
2023-09-27	17.500	17.880	17.300	17.500	16.881	6,229
2023-09-26	17.900	17.900	17.340	17.500	16.881	3,859
2023-09-25	17.600	17.960	17.220	17.640	17.016	7,207
2023-09-22	17.900	17.900	17.480	17.600	16.977	2,744
2023-09-21	17.480	17.900	17.300	17.580	16.958	5,029
2023-09-20	17.260	17.880	17.260	17.480	16.861	18,581
2023-09-19	18.540	18.540	16.780	17.260	16.649	30,773
2023-09-18	17.100	18.600	17.100	18.560	17.903	28,622
2023-09-15	18.100	18.100	16.980	17.060	16.456	14,410
2023-09-14	17.800	18.100	17.000	18.100	17.459	12,702
2023-09-13	17.500	17.880	17.060	17.800	17.170	6,815
2023-09-12	16.980	18.000	16.980	17.900	17.267	26,405

← NewerPage 13 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.