Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	13.940	14.160	13.360	13.560	13.080	28,572
2025-02-14	14.000	14.180	13.800	13.980	13.485	7,121
2025-02-13	13.680	14.260	13.680	14.080	13.582	19,643
2025-02-12	13.840	14.420	13.660	14.040	13.543	32,947
2025-02-11	13.920	14.280	13.620	14.200	13.697	33,079
2025-02-10	14.000	14.400	13.400	13.720	13.234	42,032
2025-02-07	14.180	14.300	13.660	14.160	13.659	44,130
2025-02-06	13.740	14.420	13.620	14.180	13.678	26,711
2025-02-05	13.840	14.160	13.420	13.960	13.466	5,066
2025-02-04	13.680	14.160	13.500	13.820	13.331	10,943
2025-02-03	13.600	14.000	13.380	13.660	13.177	20,674
2025-01-31	13.900	14.160	13.620	14.080	13.582	28,752
2025-01-30	14.000	14.460	13.360	13.720	13.234	88,823
2025-01-29	13.560	14.080	13.060	13.960	13.466	36,701
2025-01-28	13.420	13.500	13.000	13.240	12.771	16,356
2025-01-27	13.600	13.800	13.400	13.640	13.157	22,431
2025-01-24	13.900	14.260	13.600	13.880	13.389	35,556
2025-01-23	13.880	14.340	13.880	14.120	13.620	27,891
2025-01-22	13.700	13.960	13.640	13.900	13.408	8,551
2025-01-21	13.920	14.200	13.580	13.840	13.350	18,721
2025-01-20	13.880	14.580	13.800	13.880	13.389	23,680
2025-01-17	14.080	14.500	13.800	13.980	13.485	32,954
2025-01-16	13.980	14.600	13.500	14.500	13.987	33,907
2025-01-15	14.120	14.600	13.760	14.060	13.562	23,502
2025-01-14	14.340	14.980	14.000	14.120	13.620	12,734
2025-01-13	14.060	15.000	13.700	14.000	13.505	26,837
2025-01-10	14.300	14.980	14.040	14.140	13.640	22,821
2025-01-09	14.060	15.120	14.040	14.260	13.755	30,691
2025-01-08	13.980	14.500	13.900	14.180	13.678	12,956
2025-01-07	13.100	14.520	13.100	14.180	13.678	49,338
2025-01-03	13.600	14.000	12.940	13.080	12.617	52,365
2025-01-02	15.000	15.140	13.320	13.500	13.022	43,943
2024-12-30	14.400	14.500	13.700	14.200	13.697	33,139
2024-12-27	15.280	15.940	14.120	14.480	13.968	54,694
2024-12-23	12.500	17.880	12.500	15.280	14.739	113,293
2024-12-20	13.000	13.180	12.340	12.560	12.116	73,240
2024-12-19	12.880	13.100	12.800	12.900	12.443	17,112
2024-12-18	12.820	13.800	12.800	12.900	12.443	19,949
2024-12-17	12.980	13.180	12.860	12.900	12.443	17,562
2024-12-16	12.760	13.380	12.760	12.980	12.521	14,891
2024-12-13	13.000	13.260	12.740	12.740	12.289	14,048
2024-12-12	12.700	13.340	12.460	13.200	12.733	86,902
2024-12-11	12.580	13.120	12.580	12.660	12.212	69,990
2024-12-10	12.940	12.980	12.660	12.960	12.501	32,842
2024-12-09	13.180	13.400	12.580	12.940	12.482	161,571
2024-12-06	12.880	13.380	12.800	13.160	12.694	39,877
2024-12-05	13.180	13.180	12.860	12.940	12.482	25,809
2024-12-04	13.280	13.440	12.940	12.980	12.521	51,973
2024-12-03	13.540	13.840	13.040	13.340	12.868	24,714
2024-12-02	14.840	14.840	13.500	13.540	13.061	72,317
2024-11-29	18.500	18.500	12.660	14.600	14.083	354,232
2024-11-28	18.340	18.700	18.340	18.580	17.922	10,347
2024-11-27	19.000	19.000	18.320	18.340	17.691	18,511
2024-11-26	18.640	19.080	18.340	18.500	17.845	9,577
2024-11-25	19.120	19.780	18.000	18.400	17.749	23,606
2024-11-22	18.300	18.640	18.300	18.360	17.710	29,875
2024-11-21	19.820	19.820	18.180	18.300	17.652	41,109
2024-11-20	18.780	19.780	18.260	18.780	18.115	11,126
2024-11-19	18.620	19.740	18.500	18.780	18.115	21,356
2024-11-18	19.100	19.100	18.520	18.960	18.289	13,080

← NewerPage 8 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.