Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.580	14.600	13.900	14.280	14.280	19,115
2026-07-24	13.820	14.500	13.820	14.080	14.080	17,433
2026-07-23	14.420	14.420	13.800	13.800	13.800	23,237
2026-07-22	14.000	14.500	13.580	14.000	14.000	43,688
2026-07-21	13.960	13.960	13.320	13.800	13.800	42,120
2026-07-20	13.520	14.000	13.300	13.600	13.600	50,422
2026-07-17	14.500	14.500	12.700	14.000	14.000	330,903
2026-07-16	15.840	17.060	15.840	16.400	16.400	42,912
2026-07-15	16.220	16.560	15.500	15.620	15.620	30,058
2026-07-14	17.060	17.060	15.500	16.040	16.040	120,124
2026-07-13	17.080	17.680	17.000	17.420	17.420	18,624
2026-07-10	17.800	17.920	16.960	17.100	17.100	25,842
2026-07-09	17.760	17.960	17.280	17.800	17.800	26,633
2026-07-08	17.260	18.140	16.640	17.900	17.900	76,395
2026-07-07	17.580	17.780	16.860	17.260	17.260	73,358
2026-07-06	18.260	18.260	17.000	17.760	17.760	70,536
2026-07-03	18.760	18.760	18.020	18.300	18.300	49,181
2026-07-02	19.000	19.880	17.820	18.760	18.760	90,166
2026-07-01	17.920	19.260	17.900	18.860	18.860	53,323
2026-06-30	17.800	18.000	17.400	17.960	17.960	93,974
2026-06-29	17.260	17.980	17.260	17.360	17.360	91,356
2026-06-26	16.780	17.920	16.340	17.200	17.200	140,907
2026-06-25	17.580	17.580	16.300	16.900	16.900	30,952
2026-06-24	17.340	17.740	16.800	17.100	17.100	22,253
2026-06-23	18.040	18.060	16.800	17.400	17.400	67,899
2026-06-22	17.460	18.060	17.460	18.020	18.020	46,045
2026-06-18	17.140	17.500	16.920	17.440	17.440	44,782
2026-06-17	17.280	17.600	16.720	17.100	17.100	39,252
2026-06-16	16.820	17.500	16.540	17.260	17.260	44,253
2026-06-15	15.860	16.800	15.820	16.800	16.800	56,140
2026-06-12	15.580	16.380	15.460	15.580	15.580	23,321
2026-06-11	15.280	15.540	15.120	15.440	15.440	13,590
2026-06-10	15.820	15.820	15.160	15.540	15.540	14,190
2026-06-09	15.520	16.160	15.200	15.840	15.840	37,675
2026-06-08	16.220	16.380	14.800	15.240	15.240	62,990
2026-06-05	16.760	16.760	15.540	15.940	15.940	46,518
2026-06-04	17.360	17.360	16.400	16.760	16.760	66,780
2026-06-03	17.340	18.380	17.160	17.200	17.200	87,654
2026-06-02	17.420	19.860	16.020	17.080	17.080	160,351
2026-06-01	18.000	18.000	16.800	17.760	17.760	69,985
2026-05-29	18.780	19.200	17.320	17.620	17.620	98,141
2026-05-28	18.700	19.600	18.060	18.760	18.760	76,677
2026-05-27	18.640	21.350	16.700	18.660	18.660	360,569
2026-05-26	15.760	19.600	15.600	19.040	19.040	349,436
2026-05-25	15.640	15.840	14.700	15.500	15.500	129,705
2026-05-22	14.260	15.680	14.000	15.560	15.560	148,942
2026-05-21	14.540	14.780	13.640	14.280	14.280	70,159
2026-05-20	13.580	14.480	13.400	14.160	14.160	51,592
2026-05-19	14.600	14.880	13.380	13.500	13.500	57,736
2026-05-18	15.320	15.660	14.200	14.600	14.600	62,415
2026-05-15	14.000	15.500	14.000	15.000	15.000	244,570
2026-05-13	12.880	14.800	12.880	13.980	13.980	128,427
2026-05-12	12.220	12.840	12.000	12.520	12.520	74,501
2026-05-11	11.500	12.460	11.500	12.400	12.400	209,275
2026-05-08	10.860	11.380	10.640	11.380	11.380	79,945
2026-05-07	11.720	11.940	10.620	10.860	10.860	141,452
2026-05-06	11.780	11.840	10.980	11.740	11.740	86,709
2026-05-05	11.320	11.860	11.320	11.780	11.780	51,029
2026-05-04	10.820	12.000	10.400	11.820	11.820	88,943
2026-04-30	11.400	11.400	10.520	10.800	10.800	110,751

← NewerPage 2 of 3 · 128 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.