Gapwaves AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 48.000 | 48.350 | 46.400 | 47.050 | 45.385 | 12,713 |
| 2022-01-12 | 47.450 | 48.450 | 46.700 | 48.000 | 46.301 | 17,668 |
| 2022-01-11 | 49.000 | 49.000 | 46.650 | 47.500 | 45.819 | 12,037 |
| 2022-01-10 | 47.850 | 50.100 | 46.300 | 47.000 | 45.337 | 39,074 |
| 2022-01-07 | 48.800 | 48.800 | 47.250 | 47.850 | 46.157 | 26,806 |
| 2022-01-05 | 50.000 | 50.000 | 48.000 | 48.800 | 47.073 | 12,453 |
| 2022-01-04 | 51.400 | 51.500 | 49.000 | 49.400 | 47.652 | 23,869 |
| 2022-01-03 | 49.600 | 51.700 | 49.600 | 50.300 | 48.520 | 11,174 |
| 2021-12-30 | 49.050 | 49.850 | 48.800 | 49.600 | 47.845 | 18,632 |
| 2021-12-29 | 50.400 | 50.400 | 48.450 | 49.050 | 47.314 | 28,698 |
| 2021-12-28 | 50.200 | 50.300 | 49.400 | 50.000 | 48.230 | 19,539 |
| 2021-12-27 | 50.400 | 52.000 | 49.400 | 50.200 | 48.423 | 31,838 |
| 2021-12-23 | 52.000 | 52.000 | 50.100 | 50.400 | 48.616 | 16,064 |
| 2021-12-22 | 48.700 | 49.850 | 47.900 | 49.600 | 47.845 | 18,488 |
| 2021-12-21 | 49.500 | 49.500 | 48.000 | 48.800 | 47.073 | 25,284 |
| 2021-12-20 | 47.950 | 50.000 | 46.550 | 49.500 | 47.748 | 30,957 |
| 2021-12-17 | 48.000 | 48.550 | 46.000 | 48.550 | 46.832 | 16,847 |
| 2021-12-16 | 47.000 | 48.850 | 46.000 | 48.000 | 46.301 | 25,097 |
| 2021-12-15 | 47.000 | 47.000 | 45.800 | 46.750 | 45.095 | 16,172 |
| 2021-12-14 | 47.000 | 47.050 | 45.400 | 46.500 | 44.854 | 61,590 |
| 2021-12-13 | 48.000 | 48.950 | 45.950 | 47.000 | 45.337 | 39,659 |
| 2021-12-10 | 49.000 | 49.000 | 47.300 | 48.000 | 46.301 | 23,610 |
| 2021-12-09 | 48.000 | 49.000 | 47.950 | 48.000 | 46.301 | 35,726 |
| 2021-12-08 | 48.150 | 49.600 | 47.150 | 47.850 | 46.157 | 46,674 |
| 2021-12-07 | 48.500 | 49.850 | 46.650 | 48.000 | 46.301 | 67,613 |
| 2021-12-06 | 49.650 | 50.600 | 47.300 | 48.200 | 46.494 | 42,530 |
| 2021-12-03 | 49.550 | 50.600 | 48.800 | 49.350 | 47.603 | 27,885 |
| 2021-12-02 | 51.000 | 51.300 | 49.050 | 49.500 | 47.748 | 39,365 |
| 2021-12-01 | 50.500 | 52.200 | 49.950 | 51.000 | 49.195 | 38,628 |
| 2021-11-30 | 50.500 | 52.100 | 49.150 | 50.400 | 48.616 | 50,996 |
| 2021-11-29 | 52.000 | 52.100 | 49.200 | 50.500 | 48.713 | 95,934 |
| 2021-11-26 | 54.200 | 54.200 | 51.600 | 52.000 | 50.160 | 59,091 |
| 2021-11-25 | 54.100 | 56.400 | 54.000 | 54.800 | 52.861 | 42,875 |
| 2021-11-24 | 54.400 | 54.500 | 52.900 | 54.100 | 52.185 | 36,283 |
| 2021-11-23 | 56.000 | 56.000 | 54.100 | 54.400 | 52.475 | 22,594 |
| 2021-11-22 | 59.100 | 59.100 | 55.700 | 56.000 | 54.018 | 89,009 |
| 2021-11-19 | 60.000 | 60.000 | 58.100 | 59.000 | 56.912 | 38,558 |
| 2021-11-18 | 61.000 | 61.000 | 59.200 | 60.000 | 57.877 | 40,323 |
| 2021-11-17 | 61.800 | 62.300 | 60.300 | 61.100 | 58.938 | 29,409 |
| 2021-11-16 | 63.800 | 63.800 | 60.300 | 61.700 | 59.516 | 49,322 |
| 2021-11-15 | 61.000 | 63.800 | 59.900 | 63.500 | 61.253 | 54,695 |
| 2021-11-12 | 59.800 | 61.700 | 58.600 | 61.300 | 59.131 | 25,149 |
| 2021-11-11 | 61.800 | 61.800 | 59.400 | 59.700 | 57.587 | 50,307 |
| 2021-11-10 | 61.200 | 62.000 | 58.800 | 61.800 | 59.613 | 65,663 |
| 2021-11-09 | 60.000 | 62.000 | 57.500 | 60.000 | 57.877 | 108,793 |
| 2021-11-08 | 59.100 | 62.200 | 57.800 | 60.000 | 57.877 | 82,371 |
| 2021-11-05 | 57.600 | 57.600 | 55.800 | 56.000 | 54.018 | 9,011 |
| 2021-11-04 | 55.200 | 58.100 | 55.200 | 57.600 | 55.561 | 48,408 |
| 2021-11-03 | 56.400 | 56.500 | 55.000 | 55.300 | 53.343 | 26,045 |
| 2021-11-02 | 54.000 | 57.700 | 54.000 | 55.000 | 53.053 | 48,063 |
| 2021-11-01 | 52.000 | 54.000 | 52.000 | 53.800 | 51.896 | 46,754 |
| 2021-10-29 | 50.900 | 51.800 | 50.500 | 51.800 | 49.967 | 29,693 |
| 2021-10-28 | 51.400 | 52.000 | 50.300 | 50.600 | 48.809 | 18,051 |
| 2021-10-27 | 50.900 | 51.300 | 49.400 | 51.000 | 49.195 | 30,944 |
| 2021-10-26 | 50.600 | 52.000 | 50.100 | 50.500 | 48.713 | 30,625 |
| 2021-10-25 | 51.000 | 51.000 | 48.700 | 49.850 | 48.086 | 22,979 |
| 2021-10-22 | 49.800 | 51.500 | 49.700 | 51.000 | 49.195 | 18,591 |
← NewerPage 21 of 21 · 1,257 trading days
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.