Gapwaves AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.50	11.80	11.40	11.52	11.52	-2.37%	28,362
Sep 23, 2026	12.08	12.10	11.80	11.80	11.80	-4.68%	34,547
Sep 22, 2026	12.22	12.78	11.96	12.38	12.38	0.81%	67,475
Sep 21, 2026	11.64	12.28	11.38	12.28	12.28	1.49%	98,935
Sep 18, 2026	11.96	12.10	11.50	12.10	12.10	1.17%	29,159
Sep 17, 2026	12.10	12.10	11.54	11.96	11.96	-1.16%	8,972
Sep 16, 2026	11.54	12.26	11.34	12.10	12.10	1.17%	80,458
Sep 15, 2026	11.96	12.28	11.42	11.96	11.96	0.50%	35,563
Sep 14, 2026	12.16	12.48	11.36	11.90	11.90	-3.88%	57,786
Sep 11, 2026	11.14	12.48	10.98	12.38	12.38	11.33%	97,909
Sep 10, 2026	11.78	11.78	10.90	11.12	11.12	-4.14%	54,290
Sep 9, 2026	12.00	12.00	11.52	11.60	11.60	-3.01%	23,389
Sep 8, 2026	12.40	12.40	11.60	11.96	11.96	-2.13%	33,417
Sep 7, 2026	11.94	12.74	11.60	12.22	12.22	3.74%	60,803
Sep 4, 2026	11.82	12.66	11.50	11.78	11.78	-0.17%	121,392
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