Skip to main content
logo
Gapwaves AB (publ) (STO:GAPW.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.08
+0.28 (2.03%)
Jul 24, 2026, 5:29 PM CET

Gapwaves AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202613.8214.5013.8214.0814.082.03%17,433
Jul 23, 202614.4214.4213.8013.8013.80-1.43%23,237
Jul 22, 202614.0014.5013.5814.0014.001.45%43,688
Jul 21, 202613.9613.9613.3213.8013.801.47%42,120
Jul 20, 202613.5214.0013.3013.6013.60-2.86%50,422
Jul 17, 202614.5014.5012.7014.0014.00-14.63%330,903
Jul 16, 202615.8417.0615.8416.4016.404.99%42,912
Jul 15, 202616.2216.5615.5015.6215.62-2.62%30,058
Jul 14, 202617.0617.0615.5016.0416.04-7.92%120,124
Jul 13, 202617.0817.6817.0017.4217.421.87%18,624
Jul 10, 202617.8017.9216.9617.1017.10-3.93%25,842
Jul 9, 202617.7617.9617.2817.8017.80-0.56%26,633
Jul 8, 202617.2618.1416.6417.9017.903.71%76,395
Jul 7, 202617.5817.7816.8617.2617.26-2.82%73,358
Jul 6, 202618.2618.2617.0017.7617.76-2.95%70,536
Jul 3, 202618.7618.7618.0218.3018.30-2.45%49,181
Jul 2, 202619.0019.8817.8218.7618.76-0.53%90,166
Jul 1, 202617.9219.2617.9018.8618.865.01%53,323
Jun 30, 202617.8018.0017.4017.9617.963.46%93,974
Jun 29, 202617.2617.9817.2617.3617.360.93%91,356
Jun 26, 202616.7817.9216.3417.2017.201.78%140,907
Jun 25, 202617.5817.5816.3016.9016.90-1.17%30,952
Jun 24, 202617.3417.7416.8017.1017.10-1.72%22,253
Jun 23, 202618.0418.0616.8017.4017.40-3.44%67,899
Jun 22, 202617.4618.0617.4618.0218.023.33%46,045
Jun 18, 202617.1417.5016.9217.4417.441.99%44,782
Jun 17, 202617.2817.6016.7217.1017.10-0.93%39,252
Jun 16, 202616.8217.5016.5417.2617.262.74%44,253
Jun 15, 202615.8616.8015.8216.8016.807.83%56,140
Jun 12, 202615.5816.3815.4615.5815.580.91%23,321
Jun 11, 202615.2815.5415.1215.4415.44-0.64%13,590
Jun 10, 202615.8215.8215.1615.5415.54-1.89%14,190
Jun 9, 202615.5216.1615.2015.8415.843.94%37,675
Jun 8, 202616.2216.3814.8015.2415.24-4.39%62,990
Jun 5, 202616.7616.7615.5415.9415.94-4.89%46,518
Jun 4, 202617.3617.3616.4016.7616.76-2.56%66,780
Jun 3, 202617.3418.3817.1617.2017.200.70%87,654
Jun 2, 202617.4219.8616.0217.0817.08-3.83%160,351
Jun 1, 202618.0018.0016.8017.7617.760.79%69,985
May 29, 202618.7819.2017.3217.6217.62-6.08%98,141
May 28, 202618.7019.6018.0618.7618.760.54%76,677
May 27, 202618.6421.3516.7018.6618.66-2.00%360,569
May 26, 202615.7619.6015.6019.0419.0422.84%349,436
May 25, 202615.6415.8414.7015.5015.50-0.39%129,705
May 22, 202614.2615.6814.0015.5615.568.96%148,942
May 21, 202614.5414.7813.6414.2814.280.85%70,159
May 20, 202613.5814.4813.4014.1614.164.89%51,592
May 19, 202614.6014.8813.3813.5013.50-7.53%57,736
May 18, 202615.3215.6614.2014.6014.60-2.67%62,415
May 15, 202614.0015.5014.0015.0015.007.30%244,570