Gapwaves AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	15.86	16.80	15.82	16.80	16.80	7.83%	56,140
Jun 12, 2026	15.58	16.38	15.46	15.58	15.58	0.91%	23,321
Jun 11, 2026	15.28	15.54	15.12	15.44	15.44	-0.64%	13,590
Jun 10, 2026	15.82	15.82	15.16	15.54	15.54	-1.89%	14,190
Jun 9, 2026	15.52	16.16	15.20	15.84	15.84	3.94%	37,675
Jun 8, 2026	16.22	16.38	14.80	15.24	15.24	-4.39%	62,990
Jun 5, 2026	16.76	16.76	15.54	15.94	15.94	-4.89%	46,518
Jun 4, 2026	17.36	17.36	16.40	16.76	16.76	-2.56%	66,780
Jun 3, 2026	17.34	18.38	17.16	17.20	17.20	0.70%	87,654
Jun 2, 2026	17.42	19.86	16.02	17.08	17.08	-3.83%	160,351
Jun 1, 2026	18.00	18.00	16.80	17.76	17.76	0.79%	69,985
May 29, 2026	18.78	19.20	17.32	17.62	17.62	-6.08%	98,141
May 28, 2026	18.70	19.60	18.06	18.76	18.76	0.54%	76,677
May 27, 2026	18.64	21.35	16.70	18.66	18.66	-2.00%	360,569
May 26, 2026	15.76	19.60	15.60	19.04	19.04	22.84%	349,436
May 25, 2026	15.64	15.84	14.70	15.50	15.50	-0.39%	129,705
May 22, 2026	14.26	15.68	14.00	15.56	15.56	8.96%	148,942
May 21, 2026	14.54	14.78	13.64	14.28	14.28	0.85%	70,159
May 20, 2026	13.58	14.48	13.40	14.16	14.16	4.89%	51,592
May 19, 2026	14.60	14.88	13.38	13.50	13.50	-7.53%	57,736
May 18, 2026	15.32	15.66	14.20	14.60	14.60	-2.67%	62,415
May 15, 2026	14.00	15.50	14.00	15.00	15.00	7.30%	244,570
May 13, 2026	12.88	14.80	12.88	13.98	13.98	11.66%	128,427
May 12, 2026	12.22	12.84	12.00	12.52	12.52	0.97%	74,501
May 11, 2026	11.50	12.46	11.50	12.40	12.40	8.96%	209,275
May 8, 2026	10.86	11.38	10.64	11.38	11.38	4.79%	79,945
May 7, 2026	11.72	11.94	10.62	10.86	10.86	-7.50%	141,452
May 6, 2026	11.78	11.84	10.98	11.74	11.74	-0.34%	86,709
May 5, 2026	11.32	11.86	11.32	11.78	11.78	-0.34%	51,029
May 4, 2026	10.82	12.00	10.40	11.82	11.82	9.44%	88,943
Apr 30, 2026	11.40	11.40	10.52	10.80	10.80	-9.24%	110,751
Apr 29, 2026	12.26	12.38	11.60	11.90	11.90	-4.95%	111,424
Apr 28, 2026	13.18	13.18	11.86	12.52	12.52	-4.86%	79,916
Apr 27, 2026	12.92	13.20	12.50	13.16	13.16	0.92%	75,234
Apr 24, 2026	12.70	13.20	12.52	13.04	13.04	0.62%	58,513
Apr 23, 2026	12.90	13.30	12.56	12.96	12.96	0.47%	32,165
Apr 22, 2026	13.12	13.54	12.66	12.90	12.90	-1.53%	65,330
Apr 21, 2026	11.90	13.16	11.70	13.10	13.10	11.58%	111,401
Apr 20, 2026	11.80	12.08	11.60	11.74	11.74	-0.34%	13,078
Apr 17, 2026	11.72	12.16	11.38	11.78	11.78	1.90%	111,027
Apr 16, 2026	12.00	12.80	11.44	11.56	11.56	-2.86%	158,589
Apr 15, 2026	11.02	12.04	10.76	11.90	11.90	8.18%	65,864
Apr 14, 2026	11.00	11.12	10.76	11.00	11.00	-1.43%	58,066
Apr 13, 2026	11.46	11.46	10.82	11.16	11.16	-5.10%	35,057
Apr 10, 2026	11.08	11.76	10.64	11.76	11.76	6.33%	55,609
Apr 9, 2026	10.84	11.08	10.54	11.06	11.06	-0.36%	17,250
Apr 8, 2026	11.02	11.30	10.50	11.10	11.10	5.71%	47,948
Apr 7, 2026	10.98	11.00	10.42	10.50	10.50	-4.72%	47,337
Apr 2, 2026	12.00	12.00	10.82	11.02	11.02	-2.48%	45,716
Apr 1, 2026	11.62	11.88	11.00	11.30	11.30	0.53%	49,149