Gapwaves AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	7.83	7.83	7.46	7.65	7.65	-2.42%	64,180
Nov 5, 2026	7.92	7.99	7.41	7.84	7.84	-1.01%	53,315
Nov 4, 2026	8.17	8.17	7.77	7.92	7.92	-0.63%	50,273
Nov 3, 2026	8.22	8.22	7.88	7.97	7.97	-3.39%	17,516
Nov 2, 2026	8.25	8.44	7.86	8.25	8.25	0.12%	79,287
Oct 30, 2026	8.12	8.24	8.00	8.24	8.24	0.12%	49,827
Oct 29, 2026	8.10	8.47	8.03	8.23	8.23	2.36%	37,483
Oct 28, 2026	8.67	8.78	8.00	8.04	8.04	-8.43%	124,071
Oct 27, 2026	8.83	8.84	8.12	8.78	8.78	3.29%	73,981
Oct 26, 2026	8.89	8.89	7.81	8.50	8.50	-4.39%	229,098
Oct 23, 2026	8.77	9.44	7.76	8.89	8.89	-33.36%	513,242
Oct 22, 2026	13.96	13.96	12.82	13.34	13.34	-4.30%	82,922
Oct 21, 2026	15.08	15.08	13.52	13.94	13.94	-4.39%	33,638
Oct 20, 2026	15.26	15.26	14.34	14.58	14.58	-4.33%	23,133
Oct 19, 2026	14.62	15.26	14.26	15.24	15.24	4.24%	38,399
Oct 16, 2026	14.26	15.34	14.26	14.62	14.62	5.03%	52,219
Oct 15, 2026	13.56	14.06	13.42	13.92	13.92	2.65%	26,844
Oct 14, 2026	14.20	14.36	13.08	13.56	13.56	-4.91%	61,720
Oct 13, 2026	14.86	15.54	14.08	14.26	14.26	-3.26%	57,753
Oct 12, 2026	15.18	15.48	14.26	14.74	14.74	-3.15%	72,527
Oct 9, 2026	14.60	15.60	14.50	15.22	15.22	4.10%	71,348
Oct 8, 2026	14.32	15.00	14.30	14.62	14.62	2.67%	70,815
Oct 7, 2026	13.36	15.12	13.32	14.24	14.24	6.91%	105,374
Oct 6, 2026	12.90	13.40	12.70	13.32	13.32	3.10%	68,627
Oct 5, 2026	12.96	12.96	12.56	12.92	12.92	1.25%	23,938
Oct 2, 2026	12.28	12.86	12.04	12.76	12.76	3.91%	34,776
Oct 1, 2026	12.76	12.98	12.00	12.28	12.28	-3.76%	40,264
Sep 30, 2026	12.44	12.84	11.90	12.76	12.76	2.57%	108,541
Sep 29, 2026	12.52	12.58	12.12	12.44	12.44	0.32%	26,928
Sep 28, 2026	12.28	12.58	12.16	12.40	12.40	1.14%	37,583
Sep 25, 2026	11.90	12.26	11.68	12.26	12.26	6.42%	44,882
Sep 24, 2026	11.50	11.80	11.40	11.52	11.52	-2.37%	28,362
Sep 23, 2026	12.08	12.10	11.80	11.80	11.80	-4.68%	34,547
Sep 22, 2026	12.22	12.78	11.96	12.38	12.38	0.81%	67,475
Sep 21, 2026	11.64	12.28	11.38	12.28	12.28	1.49%	98,935
Sep 18, 2026	11.96	12.10	11.50	12.10	12.10	1.17%	29,159
Sep 17, 2026	12.10	12.10	11.54	11.96	11.96	-1.16%	8,972
Sep 16, 2026	11.54	12.26	11.34	12.10	12.10	1.17%	80,458
Sep 15, 2026	11.96	12.28	11.42	11.96	11.96	0.50%	35,563
Sep 14, 2026	12.16	12.48	11.36	11.90	11.90	-3.88%	57,786
Sep 11, 2026	11.14	12.48	10.98	12.38	12.38	11.33%	97,909
Sep 10, 2026	11.78	11.78	10.90	11.12	11.12	-4.14%	54,290
Sep 9, 2026	12.00	12.00	11.52	11.60	11.60	-3.01%	23,389
Sep 8, 2026	12.40	12.40	11.60	11.96	11.96	-2.13%	33,417
Sep 7, 2026	11.94	12.74	11.60	12.22	12.22	3.74%	60,803
Sep 4, 2026	11.82	12.66	11.50	11.78	11.78	-0.17%	121,392
Sep 3, 2026	11.80	12.14	11.56	11.80	11.80	1.37%	23,007
Sep 2, 2026	11.86	12.12	11.48	11.64	11.64	-1.85%	48,701
Sep 1, 2026	12.00	12.32	11.62	11.86	11.86	-1.17%	22,008
Aug 31, 2026	12.24	12.32	11.84	12.00	12.00	-2.12%	34,289