Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.940	17.940	16.800	16.980	16.379	19,356
2023-09-08	17.760	17.980	17.220	17.440	16.823	18,146
2023-09-07	17.800	17.800	17.100	17.780	17.151	7,544
2023-09-06	17.500	17.800	17.240	17.800	17.170	14,802
2023-09-05	18.180	18.180	17.460	17.640	17.016	23,036
2023-09-04	19.000	19.000	17.480	18.200	17.556	22,746
2023-09-01	18.780	19.000	18.500	19.000	18.328	7,156
2023-08-31	19.200	19.500	18.600	18.800	18.135	20,585
2023-08-30	19.640	19.640	19.000	19.200	18.521	9,901
2023-08-29	19.260	19.840	18.520	19.660	18.964	23,666
2023-08-28	19.300	20.300	19.020	19.260	18.578	12,812
2023-08-25	19.580	19.580	18.860	19.000	18.328	29,401
2023-08-24	20.950	20.950	19.000	19.580	18.887	58,432
2023-08-23	21.850	21.850	18.800	20.750	20.016	46,585
2023-08-22	21.350	22.800	20.000	21.950	21.173	9,718
2023-08-21	21.250	21.750	21.050	21.350	20.594	3,473
2023-08-18	21.950	21.950	21.100	21.250	20.498	13,870
2023-08-17	22.500	22.500	21.450	22.200	21.414	11,459
2023-08-16	22.700	22.700	21.900	22.300	21.511	11,355
2023-08-15	22.550	22.750	22.300	22.750	21.945	1,442
2023-08-14	22.500	22.950	22.000	22.750	21.945	1,760
2023-08-11	22.400	22.850	22.200	22.500	21.704	2,257
2023-08-10	22.750	22.750	22.050	22.400	21.607	5,947
2023-08-09	22.350	22.850	21.750	22.800	21.993	7,200
2023-08-08	22.250	22.450	21.900	22.400	21.607	8,215
2023-08-07	22.500	22.950	22.200	22.850	22.041	4,833
2023-08-04	23.150	23.150	22.500	22.550	21.752	3,294
2023-08-03	22.950	22.950	22.400	22.750	21.945	8,731
2023-08-02	22.550	23.000	22.550	22.950	22.138	9,070
2023-08-01	22.450	22.950	22.350	22.350	21.559	2,947
2023-07-31	22.250	22.700	22.100	22.450	21.655	8,318
2023-07-28	22.150	23.000	21.800	22.300	21.511	25,101
2023-07-27	22.750	22.950	22.050	22.500	21.704	19,249
2023-07-26	23.000	23.000	22.200	22.750	21.945	6,368
2023-07-25	22.700	22.950	21.900	22.700	21.897	24,185
2023-07-24	22.650	22.950	22.300	22.950	22.138	25,155
2023-07-21	22.600	23.300	22.150	22.750	21.945	5,857
2023-07-20	22.900	23.000	22.650	23.000	22.186	2,784
2023-07-19	22.700	23.500	22.450	23.000	22.186	11,445
2023-07-18	22.700	23.100	22.550	22.750	21.945	4,417
2023-07-17	22.950	23.250	22.350	22.700	21.897	19,473
2023-07-14	23.300	23.300	22.650	22.950	22.138	4,306
2023-07-13	23.200	23.950	22.700	23.000	22.186	14,025
2023-07-12	22.450	23.000	22.400	22.700	21.897	18,600
2023-07-11	22.450	23.250	22.450	22.800	21.993	8,553
2023-07-10	22.500	22.950	22.500	22.750	21.945	8,063
2023-07-07	22.750	23.150	22.700	23.050	22.234	8,417
2023-07-06	23.000	23.300	22.450	23.150	22.331	12,043
2023-07-05	23.500	24.000	22.850	23.300	22.475	7,345
2023-07-04	23.100	23.750	22.550	23.200	22.379	12,934
2023-07-03	23.200	23.400	22.450	23.100	22.282	31,984
2023-06-30	23.300	23.300	22.900	23.250	22.427	7,901
2023-06-29	23.500	23.500	22.900	23.000	22.186	7,501
2023-06-28	23.300	24.250	23.150	23.300	22.475	2,046
2023-06-27	23.050	24.450	23.050	23.450	22.620	6,771
2023-06-26	23.500	23.900	23.000	23.800	22.958	8,851
2023-06-22	24.500	24.500	23.300	23.500	22.668	9,598
2023-06-21	23.350	25.450	23.100	23.200	22.379	10,464
2023-06-20	23.200	24.000	23.000	23.500	22.668	7,765
2023-06-19	24.450	24.450	23.000	23.750	22.909	37,970

← NewerPage 14 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.