Gapwaves AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 19.980 | 19.980 | 18.800 | 19.200 | 18.521 | 17,948 |
| 2024-11-14 | 19.380 | 19.980 | 18.720 | 19.060 | 18.385 | 16,230 |
| 2024-11-13 | 19.220 | 19.340 | 18.640 | 19.180 | 18.501 | 7,549 |
| 2024-11-12 | 18.780 | 19.800 | 18.720 | 19.220 | 18.540 | 7,629 |
| 2024-11-11 | 18.860 | 21.250 | 18.700 | 18.980 | 18.308 | 19,258 |
| 2024-11-08 | 19.000 | 19.800 | 18.520 | 19.060 | 18.385 | 38,200 |
| 2024-11-07 | 19.660 | 21.950 | 18.080 | 19.100 | 18.424 | 17,401 |
| 2024-11-06 | 19.820 | 20.750 | 19.620 | 19.660 | 18.964 | 13,366 |
| 2024-11-05 | 19.880 | 19.900 | 19.120 | 19.820 | 19.119 | 4,090 |
| 2024-11-04 | 20.100 | 20.100 | 19.400 | 19.900 | 19.196 | 10,657 |
| 2024-11-01 | 20.300 | 20.650 | 19.320 | 20.400 | 19.678 | 14,824 |
| 2024-10-31 | 20.650 | 20.650 | 19.120 | 20.500 | 19.775 | 48,294 |
| 2024-10-30 | 20.150 | 20.650 | 20.000 | 20.550 | 19.823 | 37,002 |
| 2024-10-29 | 20.750 | 20.900 | 20.200 | 20.550 | 19.823 | 33,793 |
| 2024-10-28 | 20.700 | 21.950 | 19.720 | 20.750 | 20.016 | 77,635 |
| 2024-10-25 | 18.500 | 18.860 | 17.860 | 18.820 | 18.154 | 12,905 |
| 2024-10-24 | 17.800 | 19.000 | 17.520 | 18.480 | 17.826 | 21,434 |
| 2024-10-23 | 18.200 | 18.600 | 17.540 | 17.920 | 17.286 | 18,713 |
| 2024-10-22 | 18.360 | 18.600 | 17.620 | 17.920 | 17.286 | 6,348 |
| 2024-10-21 | 18.460 | 19.000 | 17.340 | 18.360 | 17.710 | 27,298 |
| 2024-10-18 | 17.200 | 18.580 | 17.000 | 18.460 | 17.807 | 35,104 |
| 2024-10-17 | 17.420 | 18.280 | 17.380 | 17.420 | 16.804 | 17,790 |
| 2024-10-16 | 17.880 | 19.280 | 17.200 | 17.440 | 16.823 | 14,164 |
| 2024-10-15 | 16.440 | 17.500 | 16.120 | 17.500 | 16.881 | 24,435 |
| 2024-10-14 | 16.980 | 17.000 | 16.520 | 16.960 | 16.360 | 12,479 |
| 2024-10-11 | 17.200 | 17.420 | 16.820 | 17.000 | 16.398 | 19,285 |
| 2024-10-10 | 17.880 | 17.880 | 17.060 | 17.480 | 16.861 | 13,905 |
| 2024-10-09 | 18.080 | 18.080 | 16.800 | 17.940 | 17.305 | 7,318 |
| 2024-10-08 | 17.400 | 18.080 | 17.140 | 17.420 | 16.804 | 10,493 |
| 2024-10-07 | 17.600 | 17.820 | 17.300 | 17.400 | 16.784 | 10,931 |
| 2024-10-04 | 17.140 | 18.300 | 17.140 | 17.840 | 17.209 | 13,106 |
| 2024-10-03 | 17.500 | 17.500 | 17.140 | 17.420 | 16.804 | 16,783 |
| 2024-10-02 | 17.720 | 17.720 | 17.320 | 17.500 | 16.881 | 10,416 |
| 2024-10-01 | 18.400 | 18.400 | 17.380 | 17.720 | 17.093 | 11,391 |
| 2024-09-30 | 17.720 | 19.480 | 17.200 | 18.420 | 17.768 | 10,077 |
| 2024-09-27 | 18.060 | 18.100 | 17.300 | 17.720 | 17.093 | 11,779 |
| 2024-09-26 | 17.940 | 18.080 | 17.040 | 17.600 | 16.977 | 6,551 |
| 2024-09-25 | 17.600 | 18.620 | 17.000 | 17.980 | 17.344 | 14,024 |
| 2024-09-24 | 18.680 | 18.680 | 17.500 | 17.620 | 16.996 | 8,504 |
| 2024-09-23 | 17.980 | 18.920 | 17.680 | 17.820 | 17.189 | 7,904 |
| 2024-09-20 | 18.100 | 18.100 | 17.720 | 17.960 | 17.324 | 9,397 |
| 2024-09-19 | 18.300 | 18.300 | 17.840 | 18.120 | 17.479 | 3,755 |
| 2024-09-18 | 19.480 | 19.480 | 17.020 | 18.260 | 17.614 | 13,179 |
| 2024-09-17 | 19.180 | 19.180 | 18.100 | 18.280 | 17.633 | 17,507 |
| 2024-09-16 | 18.600 | 19.920 | 18.240 | 18.700 | 18.038 | 7,454 |
| 2024-09-13 | 19.480 | 19.480 | 18.080 | 18.600 | 17.942 | 29,654 |
| 2024-09-12 | 18.980 | 19.400 | 18.180 | 18.760 | 18.096 | 17,834 |
| 2024-09-11 | 18.800 | 19.060 | 18.760 | 18.980 | 18.308 | 4,267 |
| 2024-09-10 | 19.020 | 19.020 | 18.260 | 18.800 | 18.135 | 5,069 |
| 2024-09-09 | 18.740 | 19.940 | 18.700 | 19.060 | 18.385 | 6,171 |
| 2024-09-06 | 18.900 | 19.000 | 18.520 | 18.740 | 18.077 | 10,425 |
| 2024-09-05 | 18.940 | 19.000 | 18.560 | 18.980 | 18.308 | 8,709 |
| 2024-09-04 | 18.940 | 18.940 | 18.500 | 18.940 | 18.270 | 5,944 |
| 2024-09-03 | 18.920 | 18.940 | 18.600 | 18.940 | 18.270 | 9,518 |
| 2024-09-02 | 18.980 | 19.000 | 18.620 | 18.940 | 18.270 | 15,401 |
| 2024-08-30 | 18.980 | 19.460 | 18.680 | 19.460 | 18.771 | 11,650 |
| 2024-08-29 | 19.020 | 19.200 | 18.000 | 18.940 | 18.270 | 14,352 |
| 2024-08-28 | 19.240 | 19.240 | 18.960 | 19.020 | 18.347 | 5,378 |
| 2024-08-27 | 19.440 | 19.440 | 18.780 | 19.260 | 18.578 | 9,935 |
| 2024-08-26 | 19.340 | 20.050 | 18.700 | 19.480 | 18.791 | 13,523 |
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.