Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	24.450	24.450	23.000	23.750	22.909	37,970
2023-06-16	25.050	25.050	23.700	24.550	23.681	14,292
2023-06-15	24.400	25.100	23.750	24.450	23.585	8,051
2023-06-14	25.000	25.000	24.050	24.250	23.392	6,596
2023-06-13	24.200	25.000	24.200	25.000	24.115	22,169
2023-06-12	25.150	25.250	24.050	24.200	23.344	3,318
2023-06-09	25.300	26.600	24.450	25.150	24.260	4,804
2023-06-08	25.300	25.550	24.500	25.300	24.405	4,157
2023-06-07	24.400	26.450	23.800	25.300	24.405	10,734
2023-06-05	23.600	27.500	23.050	24.400	23.536	26,984
2023-06-02	22.050	24.000	22.050	23.600	22.765	36,727
2023-06-01	23.450	23.950	23.050	23.850	23.006	3,835
2023-05-31	23.500	23.800	23.000	23.500	22.668	10,033
2023-05-30	23.800	23.800	23.200	23.500	22.668	7,969
2023-05-29	24.000	25.000	23.650	23.850	23.006	7,020
2023-05-26	23.950	24.500	23.150	24.000	23.151	25,422
2023-05-25	23.600	24.000	23.000	23.600	22.765	10,163
2023-05-24	23.850	24.250	23.500	23.950	23.102	6,364
2023-05-23	24.400	25.500	22.500	24.250	23.392	22,812
2023-05-22	23.550	24.800	23.500	24.450	23.585	11,054
2023-05-19	23.550	24.800	23.550	24.800	23.922	38,601
2023-05-17	24.050	24.500	23.550	24.000	23.151	6,523
2023-05-16	24.000	25.250	23.300	24.400	23.536	8,783
2023-05-15	24.400	25.000	23.800	24.000	23.151	6,827
2023-05-12	24.800	24.800	24.200	24.400	23.536	6,110
2023-05-11	25.000	26.200	24.200	24.800	23.922	21,990
2023-05-10	24.700	25.450	24.350	24.950	24.067	23,960
2023-05-09	26.000	26.250	24.350	24.700	23.826	14,616
2023-05-08	26.000	26.300	24.500	25.900	24.983	13,113
2023-05-05	25.200	26.200	24.700	25.700	24.790	21,561
2023-05-04	26.250	26.250	24.650	25.200	24.308	5,526
2023-05-03	26.150	26.400	24.600	26.250	25.321	13,233
2023-05-02	28.000	28.000	24.300	25.050	24.163	11,337
2023-04-28	25.950	26.000	25.050	25.800	24.887	9,512
2023-04-27	25.450	26.150	24.900	25.950	25.032	20,128
2023-04-26	26.000	26.600	25.500	26.350	25.417	6,271
2023-04-25	26.500	26.600	26.000	26.300	25.369	8,602
2023-04-24	26.350	26.800	26.000	26.200	25.273	13,792
2023-04-21	26.900	26.900	26.000	26.350	25.417	11,013
2023-04-20	26.000	27.000	25.950	26.200	25.273	8,676
2023-04-19	26.250	27.000	25.700	26.000	25.080	13,160
2023-04-18	27.500	27.500	25.550	26.600	25.659	5,460
2023-04-17	27.000	27.500	25.150	27.500	26.527	11,716
2023-04-14	26.450	27.350	25.250	27.050	26.093	8,253
2023-04-13	26.850	27.500	26.000	26.450	25.514	8,185
2023-04-12	25.950	26.850	25.500	26.850	25.900	8,439
2023-04-11	26.000	26.900	25.100	26.500	25.562	29,018
2023-04-06	26.800	26.850	26.250	26.500	25.562	7,711
2023-04-05	27.050	27.050	26.400	26.800	25.852	11,411
2023-04-04	27.350	27.650	26.550	27.050	26.093	4,512
2023-04-03	27.400	27.400	26.050	27.350	26.382	6,124
2023-03-31	27.250	27.750	26.900	27.400	26.430	10,028
2023-03-30	27.000	27.450	26.650	27.250	26.286	3,895
2023-03-29	26.550	27.600	26.550	27.000	26.044	6,296
2023-03-28	27.400	27.750	26.000	26.500	25.562	20,935
2023-03-27	27.400	27.750	26.450	27.350	26.382	6,609
2023-03-24	27.300	27.550	26.700	26.800	25.852	10,059
2023-03-23	28.750	28.750	27.000	27.600	26.623	18,184
2023-03-22	28.000	28.500	27.700	27.950	26.961	10,915
2023-03-21	28.100	28.150	27.050	27.650	26.671	3,407

← NewerPage 15 of 22 · 1,263 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.