Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	19.200	20.450	19.120	19.940	19.234	88,493
2025-10-31	19.200	19.500	18.740	19.160	18.482	51,252
2025-10-30	19.180	20.000	18.600	19.380	18.694	63,230
2025-10-29	19.800	19.960	18.520	19.020	18.347	46,089
2025-10-28	18.980	19.840	18.700	19.800	19.099	30,119
2025-10-27	19.720	19.860	18.500	18.640	17.980	55,771
2025-10-24	22.600	22.600	18.500	19.200	18.521	241,149
2025-10-23	22.300	23.000	21.550	22.400	21.607	64,613
2025-10-22	23.450	23.450	21.500	22.300	21.511	70,253
2025-10-21	23.400	23.450	22.000	22.700	21.897	34,890
2025-10-20	22.900	23.700	22.600	22.800	21.993	48,214
2025-10-17	21.850	22.950	21.850	22.800	21.993	32,666
2025-10-16	23.050	23.600	21.450	21.850	21.077	99,632
2025-10-15	22.400	24.000	20.800	23.000	22.186	348,253
2025-10-14	26.250	26.500	25.150	26.450	25.514	49,651
2025-10-13	28.500	28.500	24.400	26.650	25.707	168,334
2025-10-10	29.500	31.200	27.400	28.850	27.829	160,952
2025-10-09	27.950	29.900	27.800	29.250	28.215	140,845
2025-10-08	26.150	28.100	26.150	28.000	27.009	102,227
2025-10-07	25.150	26.500	25.150	25.900	24.983	97,004
2025-10-06	24.050	25.950	23.850	24.500	23.633	61,840
2025-10-03	21.300	23.300	20.950	22.300	21.511	50,020
2025-10-02	21.450	21.450	20.750	21.400	20.643	30,495
2025-10-01	21.250	21.450	20.600	21.400	20.643	25,988
2025-09-30	21.050	21.450	21.000	21.300	20.546	16,375
2025-09-29	21.450	21.500	20.700	21.000	20.257	16,962
2025-09-26	22.500	22.500	20.550	21.450	20.691	33,764
2025-09-25	21.400	22.000	21.350	21.450	20.691	19,038
2025-09-24	22.200	22.350	21.000	21.750	20.980	20,286
2025-09-23	21.300	22.150	21.000	21.850	21.077	30,819
2025-09-22	20.850	22.450	20.200	21.400	20.643	56,398
2025-09-19	20.650	20.850	19.720	20.800	20.064	32,315
2025-09-18	19.680	20.600	19.680	20.550	19.823	24,609
2025-09-17	20.000	20.200	19.700	19.980	19.273	28,477
2025-09-16	20.500	20.950	20.200	20.200	19.485	19,766
2025-09-15	20.750	21.550	20.150	21.350	20.594	24,585
2025-09-12	20.750	21.400	20.050	21.350	20.594	35,278
2025-09-11	21.250	21.550	20.400	21.050	20.305	29,816
2025-09-10	22.450	22.450	20.350	20.900	20.160	58,905
2025-09-09	21.800	22.750	21.550	21.700	20.932	51,134
2025-09-08	21.150	22.600	20.600	21.900	21.125	48,010
2025-09-05	20.650	22.000	20.650	20.950	20.209	69,683
2025-09-04	19.980	20.800	19.980	20.500	19.775	15,531
2025-09-03	19.380	20.250	19.100	19.960	19.254	31,142
2025-09-02	19.260	19.700	19.220	19.380	18.694	18,947
2025-09-01	19.800	19.800	18.920	19.260	18.578	25,877
2025-08-29	18.100	19.080	18.000	19.000	18.328	56,168
2025-08-28	17.800	18.200	17.280	18.200	17.556	14,975
2025-08-27	17.780	18.320	17.500	17.720	17.093	9,021
2025-08-26	17.440	17.860	17.020	17.500	16.881	10,287
2025-08-25	17.000	18.480	17.000	17.640	17.016	25,790
2025-08-22	17.240	17.640	17.240	17.380	16.765	15,717
2025-08-21	17.560	18.000	16.920	17.000	16.398	31,297
2025-08-20	17.780	18.080	17.520	17.920	17.286	35,410
2025-08-19	17.560	18.360	17.560	18.160	17.517	16,532
2025-08-18	18.400	18.400	17.320	17.420	16.804	42,640
2025-08-15	18.240	19.380	17.520	17.800	17.170	51,980
2025-08-14	18.240	19.380	17.660	18.260	17.614	14,045
2025-08-13	19.060	19.340	18.220	18.220	17.575	24,149
2025-08-12	18.980	19.500	18.800	18.800	18.135	24,143

← NewerPage 5 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.