Gapwaves AB (publ) (STO:GAPW.B)
Sweden · Delayed Price · Currency is SEK 12.38
+0.20 (1.64%)
Feb 10, 2026, 9:56 AM CET
Gapwaves AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 12.42 | 12.98 | 12.04 | 12.18 | 12.18 | -1.77% | 88,241 |
| Feb 6, 2026 | 13.50 | 13.50 | 12.36 | 12.40 | 12.40 | -10.79% | 249,147 |
| Feb 5, 2026 | 14.12 | 14.26 | 13.20 | 13.90 | 13.90 | -1.56% | 69,746 |
| Feb 4, 2026 | 14.00 | 14.26 | 13.74 | 14.12 | 14.12 | -0.14% | 67,860 |
| Feb 3, 2026 | 14.38 | 14.80 | 14.00 | 14.14 | 14.14 | -1.53% | 136,805 |
| Feb 2, 2026 | 14.50 | 14.76 | 14.10 | 14.36 | 14.36 | -0.69% | 37,270 |
| Jan 30, 2026 | 14.54 | 14.68 | 14.24 | 14.46 | 14.46 | -0.14% | 30,611 |
| Jan 29, 2026 | 14.58 | 14.76 | 14.32 | 14.48 | 14.48 | -0.41% | 32,059 |
| Jan 28, 2026 | 14.42 | 15.18 | 14.38 | 14.54 | 14.54 | 0.55% | 29,280 |
| Jan 27, 2026 | 14.76 | 14.76 | 14.32 | 14.46 | 14.46 | -1.09% | 67,206 |
| Jan 26, 2026 | 14.70 | 15.56 | 14.60 | 14.62 | 14.62 | -0.41% | 56,125 |
| Jan 23, 2026 | 14.88 | 15.56 | 14.40 | 14.68 | 14.68 | -0.81% | 63,862 |
| Jan 22, 2026 | 14.36 | 15.34 | 14.32 | 14.80 | 14.80 | 3.21% | 114,717 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.26 | 14.34 | 14.34 | -1.65% | 39,980 |
| 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 |