Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	27.950	29.000	26.700	28.450	27.443	22,931
2022-12-21	28.700	29.050	27.850	28.550	27.540	6,530
2022-12-20	29.700	29.700	27.950	28.700	27.684	9,095
2022-12-19	30.200	30.950	28.750	29.600	28.552	15,254
2022-12-16	31.000	31.250	29.550	30.200	29.131	17,564
2022-12-15	31.500	31.500	29.500	30.100	29.035	12,734
2022-12-14	31.050	31.450	30.500	30.750	29.662	14,846
2022-12-13	31.550	31.950	30.300	31.450	30.337	13,695
2022-12-12	30.500	31.950	30.500	31.200	30.096	12,495
2022-12-09	30.900	32.250	30.800	31.250	30.144	19,238
2022-12-08	31.600	31.600	30.400	30.900	29.806	5,179
2022-12-07	32.700	32.700	30.500	31.600	30.482	24,094
2022-12-06	35.000	35.000	31.100	32.800	31.639	47,494
2022-12-05	36.050	36.750	32.500	33.450	32.266	69,812
2022-12-02	36.500	36.500	35.250	36.000	34.726	15,569
2022-12-01	36.200	38.000	34.250	36.500	35.208	41,404
2022-11-30	36.200	38.250	33.400	36.200	34.919	61,320
2022-11-29	36.000	38.250	35.650	36.200	34.919	25,881
2022-11-28	36.150	36.150	31.850	36.000	34.726	65,801
2022-11-25	32.500	36.500	30.500	36.150	34.871	117,980
2022-11-24	28.900	32.500	28.900	32.500	31.350	63,837
2022-11-23	28.000	30.400	27.600	28.900	27.877	60,656
2022-11-22	26.850	27.850	26.250	27.400	26.430	23,645
2022-11-21	26.200	26.850	25.650	26.150	25.225	15,361
2022-11-18	26.500	26.650	25.700	26.150	25.225	5,902
2022-11-17	25.800	26.000	25.300	25.900	24.983	10,323
2022-11-16	28.100	28.100	25.500	25.800	24.887	25,821
2022-11-15	27.500	27.900	26.800	27.550	26.575	19,382
2022-11-14	27.150	28.000	27.000	27.850	26.864	19,898
2022-11-11	28.000	28.000	27.150	27.200	26.237	57,545
2022-11-10	26.800	27.800	24.850	27.150	26.189	74,283
2022-11-09	22.300	30.900	22.300	26.750	25.803	215,418
2022-11-08	21.900	22.200	21.700	22.150	21.366	16,673
2022-11-07	22.700	22.700	21.750	22.100	21.318	21,182
2022-11-04	23.100	23.650	22.150	22.700	21.897	10,917
2022-11-03	22.950	23.200	22.250	23.100	22.282	43,946
2022-11-02	22.800	23.150	22.500	23.000	22.186	15,662
2022-11-01	22.700	23.000	22.600	22.900	22.090	13,369
2022-10-31	22.800	23.100	22.550	22.700	21.897	27,136
2022-10-28	23.150	23.150	22.700	22.800	21.993	8,560
2022-10-27	23.000	23.150	22.400	22.900	22.090	17,692
2022-10-26	22.200	23.000	21.400	23.000	22.186	12,894
2022-10-25	23.000	23.900	21.900	22.200	21.414	8,265
2022-10-24	23.000	23.050	22.500	22.850	22.041	16,813
2022-10-21	23.000	23.100	22.100	23.050	22.234	10,628
2022-10-20	22.900	22.950	22.300	22.950	22.138	10,688
2022-10-19	23.050	23.450	22.000	22.350	21.559	12,034
2022-10-18	22.200	22.500	21.650	22.500	21.704	11,496
2022-10-17	21.500	22.300	20.800	22.200	21.414	41,046
2022-10-14	21.150	21.600	19.780	21.400	20.643	46,511
2022-10-13	20.950	21.200	20.000	21.150	20.402	59,225
2022-10-12	21.600	21.950	20.800	20.850	20.112	34,323
2022-10-11	23.300	23.300	20.900	21.600	20.836	43,940
2022-10-10	23.600	23.900	22.650	23.300	22.475	9,567
2022-10-07	24.000	24.100	23.150	23.400	22.572	20,375
2022-10-06	23.850	24.800	23.450	24.000	23.151	32,699
2022-10-05	24.850	25.450	23.750	23.900	23.054	22,134
2022-10-04	25.650	25.950	24.150	24.550	23.681	24,307
2022-10-03	25.350	25.350	23.950	24.950	24.067	33,879
2022-09-30	26.200	26.250	25.100	25.400	24.501	19,446

← NewerPage 17 of 21 · 1,258 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.