Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	30.350	30.800	30.350	30.750	29.662	9,028
2022-07-06	29.850	30.600	29.850	30.350	29.276	17,188
2022-07-05	30.000	31.200	29.200	29.850	28.794	18,627
2022-07-04	29.900	30.500	28.850	30.000	28.938	13,559
2022-07-01	30.050	30.500	29.600	30.500	29.421	7,213
2022-06-30	30.750	31.000	29.600	30.050	28.987	18,593
2022-06-29	28.700	31.200	28.150	30.650	29.565	50,968
2022-06-28	28.950	28.950	27.950	28.700	27.684	6,234
2022-06-27	27.900	31.200	27.600	28.950	27.925	11,391
2022-06-23	28.650	28.650	27.550	27.900	26.913	10,278
2022-06-22	29.700	29.700	27.900	28.750	27.733	18,483
2022-06-21	29.000	29.600	28.300	29.600	28.552	14,937
2022-06-20	28.100	29.700	28.100	29.000	27.974	11,981
2022-06-17	28.650	28.650	26.850	28.100	27.106	10,476
2022-06-16	28.000	29.300	27.650	28.650	27.636	14,103
2022-06-15	29.100	29.100	27.900	28.900	27.877	12,001
2022-06-14	29.200	29.200	28.000	29.100	28.070	14,566
2022-06-13	30.250	30.250	28.550	29.200	28.167	14,717
2022-06-10	30.250	31.000	29.800	30.700	29.614	33,452
2022-06-09	31.300	31.950	30.500	30.700	29.614	24,690
2022-06-08	31.000	31.800	30.550	31.300	30.192	23,508
2022-06-07	29.900	29.950	29.000	29.950	28.890	12,639
2022-06-03	29.950	30.100	29.050	30.000	28.938	16,194
2022-06-02	29.150	29.950	28.550	29.600	28.552	16,299
2022-06-01	29.400	29.850	28.250	28.800	27.781	16,716
2022-05-31	28.150	29.500	27.600	29.400	28.360	13,599
2022-05-30	27.100	28.150	27.050	27.500	26.527	26,597
2022-05-27	26.750	27.400	26.450	27.050	26.093	13,670
2022-05-25	27.950	27.950	26.450	26.750	25.803	7,913
2022-05-24	27.850	27.950	26.400	26.400	25.466	13,411
2022-05-23	27.550	28.600	26.050	27.900	26.913	31,052
2022-05-20	27.500	28.600	27.050	27.500	26.527	7,399
2022-05-19	28.000	28.100	26.600	27.350	26.382	21,731
2022-05-18	28.700	28.900	28.000	28.000	27.009	8,450
2022-05-17	28.000	29.450	28.000	28.100	27.106	20,094
2022-05-16	26.000	27.900	25.550	27.300	26.334	23,074
2022-05-13	26.950	27.200	25.350	26.000	25.080	34,234
2022-05-12	27.750	27.750	24.350	25.900	24.983	22,639
2022-05-11	25.300	26.100	24.200	25.750	24.839	70,114
2022-05-10	25.900	25.900	24.700	25.450	24.549	31,965
2022-05-09	26.900	26.900	24.000	25.900	24.983	56,719
2022-05-06	28.000	28.450	26.300	26.900	25.948	19,077
2022-05-05	27.500	29.000	27.150	27.300	26.334	27,453
2022-05-04	31.950	31.950	27.500	27.500	26.527	56,426
2022-05-03	29.950	30.950	28.550	29.000	27.974	25,014
2022-05-02	30.000	30.200	27.100	29.950	28.890	76,553
2022-04-29	29.300	30.650	29.000	29.650	28.601	39,272
2022-04-28	30.550	30.900	27.900	29.700	28.649	37,727
2022-04-27	31.800	31.900	29.850	30.550	29.469	29,397
2022-04-26	32.350	32.450	30.250	30.250	29.179	29,885
2022-04-25	33.850	33.850	32.200	32.350	31.205	26,169
2022-04-22	34.600	35.100	33.050	33.850	32.652	22,313
2022-04-21	35.300	35.600	34.000	34.600	33.375	25,220
2022-04-20	35.000	37.000	34.700	35.300	34.051	52,152
2022-04-19	35.550	35.550	33.800	34.500	33.279	28,003
2022-04-14	35.050	35.600	34.250	35.550	34.292	14,351
2022-04-13	35.700	35.750	33.800	34.950	33.713	13,198
2022-04-12	35.500	35.500	33.550	34.900	33.665	15,372
2022-04-11	35.150	35.650	34.300	35.050	33.810	16,877
2022-04-08	36.800	36.800	34.500	35.150	33.906	22,695

← NewerPage 19 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.