Gapwaves AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	16.78	17.92	16.34	17.20	17.20	1.78%	140,907
Jun 25, 2026	17.58	17.58	16.30	16.90	16.90	-1.17%	30,952
Jun 24, 2026	17.34	17.74	16.80	17.10	17.10	-1.72%	22,253
Jun 23, 2026	18.04	18.06	16.80	17.40	17.40	-3.44%	67,899
Jun 22, 2026	17.46	18.06	17.46	18.02	18.02	3.33%	46,045
Jun 18, 2026	17.14	17.50	16.92	17.44	17.44	1.99%	44,782
Jun 17, 2026	17.28	17.60	16.72	17.10	17.10	-0.93%	39,252
Jun 16, 2026	16.82	17.50	16.54	17.26	17.26	2.74%	44,253
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