Gapwaves AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.52	12.74	11.48	12.60	12.60	11.31%	87,743
Feb 26, 2026	11.22	11.70	11.04	11.32	11.32	0.89%	24,933
Feb 25, 2026	10.40	11.36	10.34	11.22	11.22	8.72%	99,910
Feb 24, 2026	10.20	10.36	10.00	10.32	10.32	1.98%	99,972
Feb 23, 2026	10.06	10.36	9.84	10.12	10.12	1.20%	95,347
Feb 20, 2026	10.76	10.78	9.88	10.00	10.00	-6.54%	155,759
Feb 19, 2026	10.60	10.98	10.40	10.70	10.70	1.13%	135,610
Feb 18, 2026	10.90	10.90	10.44	10.58	10.58	-3.11%	104,543
Feb 17, 2026	11.02	11.22	10.60	10.92	10.92	-2.15%	98,274
Feb 16, 2026	11.18	11.26	10.80	11.16	11.16	-1.41%	65,997
Feb 13, 2026	11.50	11.66	11.12	11.32	11.32	-3.08%	84,538
Feb 12, 2026	12.02	12.04	11.50	11.68	11.68	-1.85%	95,258
Feb 11, 2026	11.78	12.32	11.78	11.90	11.90	2.06%	64,291
Feb 10, 2026	12.20	12.44	11.66	11.66	11.66	-4.27%	92,359
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