Gapwaves AB (publ) (STO:GAPW.B)
Sweden · Delayed Price · Currency is SEK 14.58
-0.18 (-1.22%)
At close: Jan 20, 2026
Gapwaves AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 14.88 | 14.88 | 14.54 | 14.58 | 14.58 | -1.22% | 31,503 |
| Jan 19, 2026 | 14.92 | 15.10 | 14.66 | 14.76 | 14.76 | -2.25% | 47,051 |
| Jan 16, 2026 | 14.80 | 15.58 | 14.78 | 15.10 | 15.10 | 2.03% | 98,175 |
| Jan 15, 2026 | 14.92 | 15.22 | 14.80 | 14.80 | 14.80 | -0.80% | 67,388 |
| Jan 14, 2026 | 15.00 | 15.18 | 14.84 | 14.92 | 14.92 | - | 130,382 |
| Jan 13, 2026 | 14.94 | 15.26 | 14.80 | 14.92 | 14.92 | -0.13% | 111,306 |
| Jan 12, 2026 | 15.04 | 15.30 | 14.70 | 14.94 | 14.94 | -1.06% | 197,123 |
| Jan 9, 2026 | 15.04 | 15.60 | 14.64 | 15.10 | 15.10 | 0.67% | 53,214 |
| Jan 8, 2026 | 15.02 | 15.32 | 14.80 | 15.00 | 15.00 | -1.19% | 34,260 |
| Jan 7, 2026 | 15.00 | 15.84 | 14.96 | 15.18 | 15.18 | 1.47% | 56,821 |
| Jan 5, 2026 | 15.02 | 15.14 | 14.90 | 14.96 | 14.96 | -1.19% | 14,926 |
| Jan 2, 2026 | 15.34 | 15.34 | 14.96 | 15.14 | 15.14 | 0.93% | 51,111 |
| Dec 30, 2025 | 14.96 | 15.40 | 14.62 | 15.00 | 15.00 | 0.27% | 85,577 |
| Dec 29, 2025 | 15.02 | 15.26 | 14.72 | 14.96 | 14.96 | -0.27% | 58,328 |
| Dec 23, 2025 | 15.02 | 15.32 | 14.90 | 15.00 | 15.00 | 0.13% | 48,663 |
| Dec 22, 2025 | 15.48 | 15.50 | 14.72 | 14.98 | 14.98 | -2.85% | 95,334 |
| Dec 19, 2025 | 15.92 | 16.10 | 15.20 | 15.42 | 15.42 | -2.77% | 52,890 |
| Dec 18, 2025 | 15.60 | 15.92 | 15.52 | 15.86 | 15.86 | -0.25% | 29,579 |
| Dec 17, 2025 | 15.60 | 16.28 | 15.52 | 15.90 | 15.90 | 1.27% | 17,988 |
| Dec 16, 2025 | 16.46 | 16.48 | 15.70 | 15.70 | 15.70 | -5.31% | 78,993 |
| Dec 15, 2025 | 16.40 | 16.58 | 16.02 | 16.58 | 16.58 | 1.22% | 38,715 |
| Dec 12, 2025 | 15.90 | 16.64 | 15.70 | 16.38 | 16.38 | 3.02% | 70,940 |
| Dec 11, 2025 | 16.00 | 16.16 | 15.54 | 15.90 | 15.90 | 0.38% | 110,171 |
| Dec 10, 2025 | 16.50 | 16.50 | 15.80 | 15.84 | 15.84 | -4.00% | 121,950 |
| Dec 9, 2025 | 16.42 | 16.72 | 16.00 | 16.50 | 16.50 | -0.60% | 27,729 |
| Dec 8, 2025 | 16.36 | 16.88 | 15.96 | 16.60 | 16.60 | 1.72% | 56,972 |
| Dec 5, 2025 | 16.50 | 16.50 | 16.08 | 16.32 | 16.32 | -2.04% | 74,267 |
| Dec 4, 2025 | 16.58 | 16.80 | 16.06 | 16.66 | 16.66 | 0.48% | 46,234 |
| Dec 3, 2025 | 16.60 | 16.70 | 16.22 | 16.58 | 16.58 | -0.12% | 30,479 |
| Dec 2, 2025 | 16.78 | 16.94 | 16.22 | 16.60 | 16.60 | -1.19% | 40,507 |
| Dec 1, 2025 | 16.98 | 17.22 | 16.34 | 16.80 | 16.80 | - | 57,198 |
| Nov 28, 2025 | 16.40 | 17.22 | 16.22 | 16.80 | 16.80 | 1.94% | 51,310 |
| Nov 27, 2025 | 16.42 | 16.80 | 16.12 | 16.48 | 16.48 | 0.73% | 63,834 |
| Nov 26, 2025 | 16.34 | 16.68 | 15.92 | 16.36 | 16.36 | 0.12% | 51,731 |
| Nov 25, 2025 | 16.02 | 16.50 | 15.78 | 16.34 | 16.34 | 3.55% | 44,359 |
| Nov 24, 2025 | 16.20 | 16.84 | 15.78 | 15.78 | 15.78 | -2.47% | 109,051 |
| Nov 21, 2025 | 16.16 | 16.20 | 15.50 | 16.18 | 16.18 | - | 91,983 |
| Nov 20, 2025 | 15.74 | 16.20 | 15.74 | 16.18 | 16.18 | 1.76% | 66,765 |
| Nov 19, 2025 | 15.56 | 15.90 | 15.56 | 15.90 | 15.90 | 0.76% | 54,611 |
| Nov 18, 2025 | 15.78 | 15.98 | 15.54 | 15.78 | 15.78 | -0.13% | 77,046 |
| Nov 17, 2025 | 16.22 | 16.22 | 15.50 | 15.80 | 15.80 | -2.47% | 135,935 |
| Nov 14, 2025 | 17.20 | 17.64 | 15.98 | 16.20 | 16.20 | -4.93% | 88,021 |
| Nov 13, 2025 | 16.06 | 17.40 | 16.06 | 17.04 | 17.04 | 4.80% | 71,599 |
| Nov 12, 2025 | 16.12 | 16.44 | 15.82 | 16.26 | 16.26 | 0.62% | 70,886 |
| Nov 11, 2025 | 16.18 | 16.38 | 15.70 | 16.16 | 16.16 | 0.50% | 89,208 |
| Nov 10, 2025 | 16.14 | 16.70 | 15.78 | 16.08 | 16.08 | -0.50% | 53,700 |
| Nov 7, 2025 | 17.22 | 17.44 | 16.08 | 16.16 | 16.16 | -9.21% | 116,220 |
| Nov 6, 2025 | 18.16 | 19.10 | 17.80 | 17.80 | 17.80 | -7.96% | 106,968 |
| Nov 5, 2025 | 19.00 | 19.34 | 17.46 | 19.34 | 19.34 | 4.54% | 68,484 |
| Nov 4, 2025 | 19.78 | 19.78 | 17.70 | 18.50 | 18.50 | -7.22% | 71,392 |