Gapwaves AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	10.90	11.86	10.90	11.24	11.24	3.12%	43,713
Mar 30, 2026	11.00	11.00	10.70	10.90	10.90	-0.91%	13,735
Mar 27, 2026	11.14	11.14	10.80	11.00	11.00	-0.54%	26,866
Mar 26, 2026	11.28	11.28	10.60	11.06	11.06	0.73%	64,854
Mar 25, 2026	10.48	11.32	10.28	10.98	10.98	4.57%	18,595
Mar 24, 2026	11.14	11.14	10.40	10.50	10.50	-2.78%	25,711
Mar 23, 2026	10.38	11.20	10.16	10.80	10.80	-1.10%	69,804
Mar 20, 2026	11.18	11.38	10.62	10.92	10.92	-	42,610
Mar 19, 2026	10.86	11.18	10.54	10.92	10.92	2.25%	35,128
Mar 18, 2026	11.16	11.16	10.66	10.68	10.68	-3.78%	26,637
Mar 17, 2026	10.82	11.40	10.62	11.10	11.10	-0.72%	31,774
Mar 16, 2026	10.90	11.20	10.62	11.18	11.18	-0.18%	46,839
Mar 13, 2026	10.86	11.60	10.62	11.20	11.20	2.94%	24,198
Mar 12, 2026	12.36	12.36	10.62	10.88	10.88	-10.38%	45,404
Mar 11, 2026	11.54	12.16	11.04	12.14	12.14	3.23%	11,569
Mar 10, 2026	12.04	12.04	11.50	11.76	11.76	-2.49%	35,032
Mar 9, 2026	12.54	12.54	11.78	12.06	12.06	-5.78%	34,202
Mar 6, 2026	12.74	12.84	11.84	12.80	12.80	1.43%	32,378
Mar 5, 2026	12.36	12.78	11.82	12.62	12.62	2.10%	46,997
Mar 4, 2026	11.34	12.36	11.18	12.36	12.36	9.19%	31,456
Mar 3, 2026	11.66	12.02	11.02	11.32	11.32	-6.91%	46,504
Mar 2, 2026	12.50	12.50	11.70	12.16	12.16	-3.49%	48,399
Feb 27, 2026	11.52	12.74	11.48	12.60	12.60	11.31%	87,743
Feb 26, 2026	11.22	11.70	11.04	11.32	11.32	0.89%	24,933
Feb 25, 2026	10.40	11.36	10.34	11.22	11.22	8.72%	99,910
Feb 24, 2026	10.20	10.36	10.00	10.32	10.32	1.98%	99,972
Feb 23, 2026	10.06	10.36	9.84	10.12	10.12	1.20%	95,347
Feb 20, 2026	10.76	10.78	9.88	10.00	10.00	-6.54%	155,759
Feb 19, 2026	10.60	10.98	10.40	10.70	10.70	1.13%	135,610