Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	26.250	26.250	25.500	26.200	25.273	5,577
2022-09-28	26.400	26.400	25.150	25.950	25.032	34,249
2022-09-27	25.750	27.000	25.500	26.400	25.466	14,002
2022-09-26	26.950	27.700	25.100	25.750	24.839	33,040
2022-09-23	26.600	27.250	25.650	26.850	25.900	20,969
2022-09-22	27.800	28.000	26.100	26.550	25.610	20,824
2022-09-21	27.900	28.600	25.950	27.800	26.816	28,092
2022-09-20	27.550	28.950	27.400	27.900	26.913	16,638
2022-09-19	28.900	28.900	27.100	27.550	26.575	35,160
2022-09-16	29.250	30.000	28.750	28.900	27.877	20,016
2022-09-15	29.050	30.100	28.600	29.150	28.118	50,728
2022-09-14	29.550	30.300	29.000	29.650	28.601	24,622
2022-09-13	29.950	30.650	29.350	30.200	29.131	17,776
2022-09-12	30.050	31.000	29.350	29.600	28.552	20,095
2022-09-09	31.500	31.550	30.050	30.050	28.987	10,116
2022-09-08	31.700	31.700	30.350	30.800	29.710	9,415
2022-09-07	29.650	31.900	29.500	31.700	30.578	23,936
2022-09-06	31.200	31.650	28.950	29.650	28.601	38,064
2022-09-05	30.900	31.800	29.850	30.800	29.710	61,439
2022-09-02	32.200	33.950	31.250	32.850	31.687	35,814
2022-09-01	32.750	34.750	31.050	32.250	31.109	39,143
2022-08-31	33.000	33.000	32.450	32.750	31.591	6,974
2022-08-30	32.150	33.500	32.150	33.000	31.832	11,901
2022-08-29	33.500	33.650	31.500	32.950	31.784	31,455
2022-08-26	34.900	34.900	33.000	33.500	32.314	47,187
2022-08-25	35.000	36.050	34.200	34.950	33.713	15,055
2022-08-24	34.650	35.400	33.550	34.600	33.375	19,653
2022-08-23	34.000	35.050	33.600	34.650	33.424	40,723
2022-08-22	34.500	35.450	34.500	34.600	33.375	25,167
2022-08-19	35.250	35.450	34.750	35.000	33.761	15,322
2022-08-18	35.300	35.600	34.550	35.000	33.761	12,859
2022-08-17	36.250	36.250	34.500	35.200	33.954	29,687
2022-08-16	36.250	37.300	35.250	36.250	34.967	12,301
2022-08-15	37.200	37.400	35.750	36.250	34.967	8,981
2022-08-12	36.900	37.250	36.150	37.250	35.932	12,860
2022-08-11	37.650	37.650	35.200	36.900	35.594	23,124
2022-08-10	35.650	37.650	34.000	37.650	36.318	35,593
2022-08-09	35.250	35.700	34.050	35.700	34.437	32,092
2022-08-08	35.250	36.300	35.250	35.700	34.437	8,267
2022-08-05	37.200	37.350	35.800	36.000	34.726	14,335
2022-08-04	36.700	37.700	36.400	37.450	36.125	19,949
2022-08-03	34.950	36.900	34.100	36.700	35.401	27,576
2022-08-02	36.950	36.950	34.500	34.950	33.713	32,456
2022-08-01	37.700	37.700	36.400	36.500	35.208	17,009
2022-07-29	38.000	38.000	36.700	37.700	36.366	32,147
2022-07-28	37.700	37.700	36.200	37.500	36.173	17,408
2022-07-27	38.150	39.000	36.600	37.800	36.462	47,724
2022-07-26	41.550	41.550	37.150	38.200	36.848	56,110
2022-07-25	43.800	44.900	39.250	40.100	38.681	92,128
2022-07-22	31.050	43.800	30.050	41.400	39.935	274,221
2022-07-21	30.000	31.450	30.000	31.050	29.951	20,355
2022-07-20	30.300	30.300	29.550	30.000	28.938	8,537
2022-07-19	30.750	30.750	29.550	30.300	29.228	6,856
2022-07-18	30.800	31.500	29.700	30.800	29.710	13,618
2022-07-15	30.350	30.800	29.050	30.800	29.710	31,364
2022-07-14	30.050	30.450	29.550	30.250	29.179	13,268
2022-07-13	30.800	30.800	29.850	30.450	29.372	6,393
2022-07-12	30.000	30.800	29.800	30.800	29.710	7,103
2022-07-11	30.000	30.800	29.700	30.750	29.662	20,754
2022-07-08	30.000	30.800	29.350	30.450	29.372	14,955

← NewerPage 18 of 22 · 1,263 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.