Gapwaves AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	34.000	37.000	33.200	34.800	33.568	36,042
2022-04-06	35.750	35.950	33.300	33.700	32.507	20,797
2022-04-05	36.650	36.650	34.550	35.050	33.810	59,896
2022-04-04	37.000	37.000	36.350	36.650	35.353	11,242
2022-04-01	37.000	37.600	36.000	37.000	35.691	17,743
2022-03-31	36.100	40.950	35.800	37.000	35.691	38,878
2022-03-30	37.600	37.800	35.900	36.500	35.208	23,609
2022-03-29	36.150	38.200	35.500	37.500	36.173	106,096
2022-03-28	35.000	36.200	34.000	35.000	33.761	21,222
2022-03-25	34.900	35.650	33.650	35.000	33.761	19,407
2022-03-24	34.850	35.000	32.000	34.700	33.472	34,233
2022-03-23	35.000	36.950	33.000	34.300	33.086	23,235
2022-03-22	35.350	35.550	33.450	34.900	33.665	26,694
2022-03-21	36.200	36.200	34.400	35.350	34.099	33,027
2022-03-18	35.700	36.400	33.550	35.950	34.678	48,472
2022-03-17	34.800	36.000	34.800	35.700	34.437	29,590
2022-03-16	34.800	35.950	33.650	34.800	33.568	59,978
2022-03-15	34.400	35.000	32.400	34.750	33.520	42,400
2022-03-14	33.700	34.850	33.000	34.400	33.183	37,831
2022-03-11	32.650	34.950	31.300	33.700	32.507	59,138
2022-03-10	30.650	33.950	30.650	32.600	31.446	42,763
2022-03-09	31.050	31.550	29.500	30.600	29.517	36,247
2022-03-08	28.600	30.250	28.200	29.550	28.504	36,182
2022-03-07	28.000	29.700	26.550	28.700	27.684	98,794
2022-03-04	31.000	32.850	28.500	28.700	27.684	142,549
2022-03-03	32.900	34.950	31.000	31.300	30.192	30,667
2022-03-02	31.100	32.900	31.000	32.450	31.302	76,442
2022-03-01	35.750	35.750	32.400	32.600	31.446	39,566
2022-02-28	34.600	36.800	33.000	35.750	34.485	51,937
2022-02-25	31.500	36.450	31.500	35.250	34.002	86,243
2022-02-24	28.200	32.000	28.000	31.500	30.385	177,176
2022-02-23	36.000	39.000	33.300	33.700	32.507	59,994
2022-02-22	33.050	40.650	32.300	36.000	34.726	200,151
2022-02-21	40.250	40.250	35.350	36.450	35.160	130,374
2022-02-18	42.300	42.300	39.400	40.500	39.067	44,896
2022-02-17	46.200	46.750	41.600	42.400	40.899	49,640
2022-02-16	44.600	46.200	44.100	46.000	44.372	34,332
2022-02-15	42.700	44.600	42.700	44.600	43.022	17,093
2022-02-14	46.550	46.550	41.500	42.700	41.189	75,471
2022-02-11	48.000	48.000	46.200	47.500	45.819	6,899
2022-02-10	46.100	48.300	45.900	47.100	45.433	19,102
2022-02-09	46.000	47.950	44.500	45.800	44.179	43,697
2022-02-08	45.500	45.700	43.250	45.250	43.649	23,384
2022-02-07	45.200	47.000	45.200	45.800	44.179	12,968
2022-02-04	45.550	47.000	43.150	45.200	43.600	28,788
2022-02-03	47.250	47.550	45.300	45.550	43.938	23,755
2022-02-02	47.550	48.900	46.600	47.250	45.578	18,677
2022-02-01	44.800	48.750	44.800	47.500	45.819	50,177
2022-01-31	44.100	45.900	43.150	44.800	43.214	46,272
2022-01-28	44.400	44.900	43.350	44.100	42.539	25,929
2022-01-27	43.000	44.350	42.100	43.600	42.057	16,191
2022-01-26	41.500	44.300	41.050	44.000	42.443	18,834
2022-01-25	41.300	43.500	41.000	41.000	39.549	35,393
2022-01-24	43.700	44.100	40.400	41.300	39.838	113,270
2022-01-21	44.900	44.900	43.050	43.700	42.153	30,878
2022-01-20	45.000	45.950	41.800	44.950	43.359	39,765
2022-01-19	45.200	45.900	43.550	45.100	43.504	75,245
2022-01-18	45.450	45.750	43.150	43.550	42.009	74,395
2022-01-17	45.400	46.650	45.000	45.450	43.841	39,022
2022-01-14	47.050	47.500	46.000	46.700	45.047	19,061

← NewerPage 20 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.