Gapwaves AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.82	11.82	11.82	11.82	-	0.17%	100
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
Aug 28, 2026	12.30	12.50	11.86	12.26	12.26	-0.16%	45,984
Aug 27, 2026	12.12	12.62	12.12	12.28	12.28	0.82%	12,605
Aug 26, 2026	12.28	12.56	12.10	12.18	12.18	-1.93%	27,856
Aug 25, 2026	12.44	12.44	12.10	12.42	12.42	-0.16%	53,936
Aug 24, 2026	12.44	12.44	12.12	12.44	12.44	-2.05%	22,924
Aug 21, 2026	12.88	12.88	12.22	12.70	12.70	2.09%	28,347
Aug 20, 2026	12.30	12.66	12.24	12.44	12.44	-0.48%	18,013
Aug 19, 2026	12.50	12.52	12.30	12.50	12.50	-1.57%	20,981
Aug 18, 2026	12.70	12.86	12.30	12.70	12.70	-	7,905
Aug 17, 2026	12.38	12.70	12.30	12.70	12.70	1.93%	32,983
Aug 14, 2026	13.08	13.08	12.40	12.46	12.46	-2.35%	39,818
Aug 13, 2026	12.80	13.90	12.58	12.76	12.76	-1.09%	39,622
Aug 12, 2026	13.38	13.82	12.74	12.90	12.90	-3.59%	40,366
Aug 11, 2026	12.70	13.46	12.68	13.38	13.38	4.53%	46,222
Aug 10, 2026	12.68	13.32	12.24	12.80	12.80	0.79%	37,642
Aug 7, 2026	12.90	13.98	12.50	12.70	12.70	-2.16%	76,569
Aug 6, 2026	13.40	13.58	12.84	12.98	12.98	-3.13%	31,985
Aug 5, 2026	13.50	13.76	13.26	13.40	13.40	-	22,974
Aug 4, 2026	13.58	13.58	13.12	13.40	13.40	-0.74%	37,337
Aug 3, 2026	13.40	13.98	13.40	13.50	13.50	-0.44%	10,102
Jul 31, 2026	13.76	14.00	13.50	13.56	13.56	-0.29%	10,582
Jul 30, 2026	13.50	13.86	13.36	13.60	13.60	-2.02%	30,958
Jul 29, 2026	13.88	14.14	13.34	13.88	13.88	-0.72%	19,786
Jul 28, 2026	14.34	14.34	13.80	13.98	13.98	-2.10%	11,673
Jul 27, 2026	14.58	14.60	13.90	14.28	14.28	1.42%	19,115
Jul 24, 2026	13.82	14.50	13.82	14.08	14.08	2.03%	17,433
Jul 23, 2026	14.42	14.42	13.80	13.80	13.80	-1.43%	23,237
Jul 22, 2026	14.00	14.50	13.58	14.00	14.00	1.45%	43,688
Jul 21, 2026	13.96	13.96	13.32	13.80	13.80	1.47%	42,120
Jul 20, 2026	13.52	14.00	13.30	13.60	13.60	-2.86%	50,422
Jul 17, 2026	14.50	14.50	12.70	14.00	14.00	-14.63%	330,903
Jul 16, 2026	15.84	17.06	15.84	16.40	16.40	4.99%	42,912
Jul 15, 2026	16.22	16.56	15.50	15.62	15.62	-2.62%	30,058
Jul 14, 2026	17.06	17.06	15.50	16.04	16.04	-7.92%	120,124
Jul 13, 2026	17.08	17.68	17.00	17.42	17.42	1.87%	18,624
Jul 10, 2026	17.80	17.92	16.96	17.10	17.10	-3.93%	25,842
Jul 9, 2026	17.76	17.96	17.28	17.80	17.80	-0.56%	26,633
Jul 8, 2026	17.26	18.14	16.64	17.90	17.90	3.71%	76,395
Jul 7, 2026	17.58	17.78	16.86	17.26	17.26	-2.82%	73,358
Jul 6, 2026	18.26	18.26	17.00	17.76	17.76	-2.95%	70,536
Jul 3, 2026	18.76	18.76	18.02	18.30	18.30	-2.45%	49,181
Jul 2, 2026	19.00	19.88	17.82	18.76	18.76	-0.53%	90,166
Jul 1, 2026	17.92	19.26	17.90	18.86	18.86	5.01%	53,323
Jun 30, 2026	17.80	18.00	17.40	17.96	17.96	3.46%	93,974
Jun 29, 2026	17.26	17.98	17.26	17.36	17.36	0.93%	91,356