Gapwaves AB (publ) (STO:GAPW.B)
Sweden · Delayed Price · Currency is SEK 16.32
-0.34 (-2.04%)
At close: Dec 5, 2025
Gapwaves AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 19.20 | 20.45 | 19.12 | 19.94 | 19.23 | 4.07% | 85,361 |
| Oct 31, 2025 | 19.20 | 19.50 | 18.74 | 19.16 | 18.48 | -1.14% | 49,438 |
| Oct 30, 2025 | 19.18 | 20.00 | 18.60 | 19.38 | 18.69 | 1.89% | 60,992 |
| Oct 29, 2025 | 19.80 | 19.96 | 18.52 | 19.02 | 18.35 | -3.94% | 44,458 |
| Oct 28, 2025 | 18.98 | 19.84 | 18.70 | 19.80 | 19.10 | 6.22% | 29,053 |
| Oct 27, 2025 | 19.72 | 19.86 | 18.50 | 18.64 | 17.98 | -2.92% | 53,797 |
| Oct 24, 2025 | 22.60 | 22.60 | 18.50 | 19.20 | 18.52 | -14.29% | 232,614 |
| Oct 23, 2025 | 22.30 | 23.00 | 21.55 | 22.40 | 21.61 | 0.45% | 62,326 |
| Oct 22, 2025 | 23.45 | 23.45 | 21.50 | 22.30 | 21.51 | -1.76% | 67,767 |
| Oct 21, 2025 | 23.40 | 23.45 | 22.00 | 22.70 | 21.90 | -0.44% | 33,655 |
| Oct 20, 2025 | 22.90 | 23.70 | 22.60 | 22.80 | 21.99 | - | 46,508 |
| Oct 17, 2025 | 21.85 | 22.95 | 21.85 | 22.80 | 21.99 | 4.35% | 31,510 |
| Oct 16, 2025 | 23.05 | 23.60 | 21.45 | 21.85 | 21.08 | -5.00% | 96,106 |
| Oct 15, 2025 | 22.40 | 24.00 | 20.80 | 23.00 | 22.19 | -13.04% | 335,928 |
| Oct 14, 2025 | 26.25 | 26.50 | 25.15 | 26.45 | 25.51 | -0.75% | 47,894 |
| Oct 13, 2025 | 28.50 | 28.50 | 24.40 | 26.65 | 25.71 | -7.63% | 162,376 |
| Oct 10, 2025 | 29.50 | 31.20 | 27.40 | 28.85 | 27.83 | -1.37% | 155,256 |
| Oct 9, 2025 | 27.95 | 29.90 | 27.80 | 29.25 | 28.21 | 4.46% | 135,860 |
| Oct 8, 2025 | 26.15 | 28.10 | 26.15 | 28.00 | 27.01 | 8.11% | 98,609 |
| Oct 7, 2025 | 25.15 | 26.50 | 25.15 | 25.90 | 24.98 | 5.71% | 93,571 |
| Oct 6, 2025 | 24.05 | 25.95 | 23.85 | 24.50 | 23.63 | 9.87% | 59,651 |
| Oct 3, 2025 | 21.30 | 23.30 | 20.95 | 22.30 | 21.51 | 4.21% | 48,250 |
| Oct 2, 2025 | 21.45 | 21.45 | 20.75 | 21.40 | 20.64 | - | 29,416 |
| Oct 1, 2025 | 21.25 | 21.45 | 20.60 | 21.40 | 20.64 | 0.47% | 25,068 |
| Sep 30, 2025 | 21.05 | 21.45 | 21.00 | 21.30 | 20.55 | 1.43% | 15,795 |
| Sep 29, 2025 | 21.45 | 21.50 | 20.70 | 21.00 | 20.26 | -2.10% | 16,362 |