Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	26.500	28.600	26.100	26.950	25.996	29,053
2023-03-16	29.250	29.250	26.450	27.200	26.237	8,374
2023-03-15	28.900	29.450	26.650	27.750	26.768	26,641
2023-03-14	27.700	29.850	26.700	28.900	27.877	15,326
2023-03-13	28.400	28.400	27.050	27.750	26.768	16,916
2023-03-10	28.500	29.000	28.000	28.050	27.057	8,234
2023-03-09	29.050	29.050	28.000	28.700	27.684	28,484
2023-03-08	29.300	29.950	28.950	29.050	28.022	37,155
2023-03-07	28.700	29.700	28.700	29.300	28.263	17,277
2023-03-06	29.600	30.500	28.600	29.200	28.167	29,240
2023-03-03	28.500	29.350	28.450	29.000	27.974	3,916
2023-03-02	28.500	28.900	28.400	28.500	27.491	4,953
2023-03-01	28.800	29.250	28.450	28.950	27.925	2,314
2023-02-28	28.500	29.300	28.500	28.800	27.781	3,926
2023-02-27	29.900	29.900	28.400	28.400	27.395	12,114
2023-02-24	28.700	28.950	27.000	28.700	27.684	36,821
2023-02-23	28.900	29.100	28.000	28.700	27.684	17,114
2023-02-22	28.600	29.350	28.400	28.900	27.877	12,045
2023-02-21	29.000	29.950	29.000	29.650	28.601	7,423
2023-02-20	30.000	30.000	29.050	29.800	28.745	10,081
2023-02-17	30.700	31.750	30.000	30.300	29.228	18,725
2023-02-16	29.650	30.900	29.200	30.650	29.565	26,051
2023-02-15	30.000	30.000	29.150	29.650	28.601	21,615
2023-02-14	30.100	30.250	29.750	30.000	28.938	3,961
2023-02-13	29.050	32.000	29.050	30.250	29.179	17,179
2023-02-10	31.100	32.000	28.550	30.000	28.938	40,568
2023-02-09	29.950	31.150	29.400	31.050	29.951	28,536
2023-02-08	29.250	30.000	28.850	29.250	28.215	14,607
2023-02-07	30.550	30.550	28.300	29.250	28.215	15,351
2023-02-06	30.000	30.000	28.800	29.400	28.360	17,544
2023-02-03	30.500	30.500	29.650	30.000	28.938	24,026
2023-02-02	29.500	30.650	28.950	29.800	28.745	50,334
2023-02-01	28.900	29.450	28.600	29.200	28.167	40,106
2023-01-31	29.000	29.750	28.100	28.500	27.491	5,192
2023-01-30	28.750	29.900	27.700	29.000	27.974	74,726
2023-01-27	28.450	28.700	27.750	28.450	27.443	9,417
2023-01-26	28.450	28.450	27.750	28.450	27.443	4,488
2023-01-25	28.400	28.400	27.350	28.000	27.009	12,315
2023-01-24	27.800	28.400	27.550	27.700	26.720	17,844
2023-01-23	27.850	27.850	27.450	27.800	26.816	13,106
2023-01-20	27.600	28.350	27.550	27.850	26.864	17,393
2023-01-19	27.900	28.350	27.600	27.650	26.671	8,785
2023-01-18	28.000	28.000	27.600	27.900	26.913	5,947
2023-01-17	27.850	28.400	27.500	27.900	26.913	24,247
2023-01-16	27.900	28.400	27.650	27.800	26.816	11,924
2023-01-13	28.800	28.800	27.300	27.950	26.961	26,140
2023-01-12	29.000	29.000	28.200	28.750	27.733	25,654
2023-01-11	28.900	29.100	28.400	28.800	27.781	9,969
2023-01-10	29.050	29.700	28.550	28.900	27.877	15,897
2023-01-09	28.950	29.500	28.300	29.400	28.360	16,651
2023-01-05	29.800	29.800	28.350	28.950	27.925	23,997
2023-01-04	29.100	29.650	28.200	28.950	27.925	7,805
2023-01-03	28.750	29.800	28.500	29.050	28.022	14,935
2023-01-02	27.850	28.500	27.150	28.400	27.395	13,243
2022-12-30	27.650	28.000	27.000	27.850	26.864	25,547
2022-12-29	27.550	27.900	27.100	27.850	26.864	7,162
2022-12-28	27.900	28.400	27.100	27.550	26.575	44,499
2022-12-27	27.600	27.950	27.100	27.850	26.864	24,427
2022-12-23	27.300	27.950	26.950	27.600	26.623	26,014
2022-12-22	27.950	29.000	26.700	28.450	27.443	22,931

← NewerPage 16 of 21 · 1,257 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.