Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	14.500	14.760	14.100	14.360	14.360	37,270
2026-01-30	14.540	14.680	14.240	14.460	14.460	30,611
2026-01-29	14.580	14.760	14.320	14.480	14.480	32,059
2026-01-28	14.420	15.180	14.380	14.540	14.540	29,280
2026-01-27	14.760	14.760	14.320	14.460	14.460	67,206
2026-01-26	14.700	15.560	14.600	14.620	14.620	56,125
2026-01-23	14.880	15.560	14.400	14.680	14.680	63,862
2026-01-22	14.360	15.340	14.320	14.800	14.800	115,282
2026-01-21	14.700	14.700	14.260	14.340	14.340	39,980
2026-01-20	14.880	14.880	14.540	14.580	14.580	31,503
2026-01-19	14.920	15.100	14.660	14.760	14.760	47,051
2026-01-16	14.800	15.580	14.780	15.100	15.100	98,200
2026-01-15	14.920	15.220	14.800	14.800	14.800	67,388
2026-01-14	15.000	15.180	14.840	14.920	14.920	130,382
2026-01-13	14.940	15.260	14.800	14.920	14.920	111,306
2026-01-12	15.040	15.300	14.700	14.940	14.940	197,123
2026-01-09	15.040	15.600	14.640	15.100	15.100	53,214
2026-01-08	15.020	15.320	14.800	15.000	15.000	34,260
2026-01-07	15.000	15.840	14.960	15.180	15.180	57,205
2026-01-05	15.020	15.140	14.900	14.960	14.960	14,926
2026-01-02	15.340	15.340	14.960	15.140	15.140	51,111
2025-12-30	14.960	15.400	14.620	15.000	15.000	85,577
2025-12-29	15.020	15.260	14.720	14.960	14.960	58,328
2025-12-23	15.020	15.320	14.900	15.000	15.000	48,663
2025-12-22	15.480	15.500	14.720	14.980	14.980	95,334
2025-12-19	15.920	16.100	15.200	15.420	15.420	52,890
2025-12-18	15.600	15.920	15.520	15.860	15.860	29,579
2025-12-17	15.600	16.280	15.520	15.900	15.900	17,988
2025-12-16	16.460	16.480	15.700	15.700	15.700	78,993
2025-12-15	16.400	16.580	16.020	16.580	16.580	38,715
2025-12-12	15.900	16.640	15.700	16.380	16.380	70,940
2025-12-11	16.000	16.160	15.540	15.900	15.900	110,171
2025-12-10	16.500	16.500	15.800	15.840	15.840	121,950
2025-12-09	16.420	16.720	16.000	16.500	16.500	27,729
2025-12-08	16.360	16.880	15.960	16.600	16.600	56,972
2025-12-05	16.500	16.500	16.080	16.320	16.320	74,267
2025-12-04	16.580	16.800	16.060	16.660	16.660	46,234
2025-12-03	16.600	16.700	16.220	16.580	16.580	30,479
2025-12-02	16.780	16.940	16.220	16.600	16.600	40,897
2025-12-01	16.980	17.220	16.340	16.800	16.800	57,279
2025-11-28	16.400	17.220	16.220	16.800	16.800	51,310
2025-11-27	16.420	16.800	16.120	16.480	16.480	63,834
2025-11-26	16.340	16.680	15.920	16.360	16.360	51,731
2025-11-25	16.020	16.500	15.780	16.340	16.340	44,359
2025-11-24	16.200	16.840	15.780	15.780	15.780	109,051
2025-11-21	16.160	16.200	15.500	16.180	16.180	91,983
2025-11-20	15.740	16.200	15.740	16.180	16.180	66,765
2025-11-19	15.560	15.900	15.560	15.900	15.900	54,611
2025-11-18	15.780	15.980	15.540	15.780	15.780	77,046
2025-11-17	16.220	16.220	15.500	15.800	15.800	135,935
2025-11-14	17.200	17.640	15.980	16.200	16.200	88,021
2025-11-13	16.060	17.400	16.060	17.040	17.040	71,599
2025-11-12	16.120	16.440	15.820	16.260	16.260	70,886
2025-11-11	16.180	16.380	15.700	16.160	16.160	89,208
2025-11-10	16.140	16.700	15.780	16.080	16.080	53,700
2025-11-07	17.220	17.440	16.080	16.160	16.160	116,220
2025-11-06	18.160	19.100	17.800	17.800	17.800	106,968
2025-11-05	19.000	19.340	17.460	19.340	19.340	68,484
2025-11-04	19.780	19.780	17.700	18.500	18.500	71,392
2025-11-03	19.200	20.450	19.120	19.940	19.234	88,493

← NewerPage 4 of 5 · 250 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.