Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	17.680	19.000	17.500	18.780	18.115	30,102
2025-08-08	16.780	17.920	16.600	17.800	17.170	22,567
2025-08-07	17.500	18.380	16.500	17.200	16.591	37,608
2025-08-06	17.780	17.780	16.880	16.920	16.321	13,108
2025-08-05	17.040	17.920	16.000	17.460	16.842	69,964
2025-08-04	19.200	19.560	16.880	16.880	16.283	99,167
2025-08-01	20.450	20.450	18.760	19.020	18.347	51,061
2025-07-31	18.980	21.000	18.240	20.300	19.582	105,323
2025-07-30	17.020	19.980	17.020	18.980	18.308	120,914
2025-07-29	15.360	18.000	15.360	17.340	16.726	119,141
2025-07-28	14.980	15.480	14.980	15.360	14.816	85,685
2025-07-25	14.480	16.000	14.020	14.820	14.296	208,885
2025-07-24	14.260	14.480	13.440	14.300	13.794	40,809
2025-07-23	13.900	14.460	13.200	14.260	13.755	78,421
2025-07-22	13.400	13.900	13.100	13.900	13.408	50,263
2025-07-21	12.860	13.400	12.800	13.320	12.849	73,841
2025-07-18	13.200	13.200	12.720	13.000	12.540	59,202
2025-07-17	12.900	13.200	12.800	13.200	12.733	46,109
2025-07-16	12.920	13.060	12.860	12.980	12.521	15,472
2025-07-15	12.940	13.120	12.760	12.920	12.463	39,780
2025-07-14	13.080	13.260	12.900	13.000	12.540	18,458
2025-07-11	13.480	13.480	13.100	13.340	12.868	27,724
2025-07-10	13.500	13.720	13.400	13.500	13.022	14,773
2025-07-09	13.600	13.640	13.260	13.520	13.042	17,684
2025-07-08	13.980	14.060	13.040	13.640	13.157	62,249
2025-07-07	12.980	13.340	12.880	13.240	12.771	106,786
2025-07-04	12.980	13.320	12.980	13.040	12.579	17,524
2025-07-03	13.060	13.440	12.960	12.980	12.521	63,241
2025-07-02	13.000	13.480	12.980	13.480	13.003	105,331
2025-07-01	12.860	13.140	12.780	12.920	12.463	21,591
2025-06-30	12.880	12.940	12.640	12.880	12.424	70,995
2025-06-27	12.780	12.980	12.780	12.800	12.347	16,271
2025-06-26	13.000	13.020	12.760	12.880	12.424	16,669
2025-06-25	12.960	13.120	12.740	12.900	12.443	54,704
2025-06-24	12.980	13.220	12.880	13.060	12.598	66,740
2025-06-23	13.020	13.140	12.880	13.100	12.636	13,977
2025-06-19	12.980	13.260	12.960	13.020	12.559	8,989
2025-06-18	13.100	13.460	12.880	13.460	12.984	18,779
2025-06-17	13.060	13.240	12.880	13.100	12.636	26,016
2025-06-16	12.920	13.360	12.900	13.020	12.559	14,748
2025-06-13	12.980	13.180	12.780	13.100	12.636	16,926
2025-06-12	13.720	13.720	12.800	13.100	12.636	9,558
2025-06-11	13.300	13.740	13.040	13.240	12.771	49,785
2025-06-10	13.040	13.980	13.040	13.720	13.234	62,195
2025-06-09	12.920	13.860	12.920	13.120	12.656	60,885
2025-06-05	12.920	13.120	12.900	13.040	12.579	10,963
2025-06-04	13.000	13.120	12.940	13.040	12.579	38,884
2025-06-03	13.140	13.160	12.880	12.940	12.482	26,681
2025-06-02	12.660	13.160	12.660	13.100	12.636	17,466
2025-05-30	13.180	13.200	12.760	12.900	12.443	29,319
2025-05-28	13.000	13.560	12.880	13.300	12.829	10,096
2025-05-27	13.160	13.440	13.020	13.120	12.656	27,208
2025-05-26	13.060	13.280	12.800	13.160	12.694	15,087
2025-05-23	13.160	13.380	12.860	13.080	12.617	22,989
2025-05-22	12.760	13.460	12.760	12.920	12.463	12,247
2025-05-21	12.760	13.580	12.760	13.140	12.675	18,641
2025-05-20	12.800	13.040	12.760	12.960	12.501	11,093
2025-05-19	13.140	13.600	12.800	12.840	12.386	20,257
2025-05-16	12.980	13.120	12.700	13.120	12.656	21,081
2025-05-15	12.640	13.120	12.640	12.840	12.386	13,332

← NewerPage 6 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.