Gapwaves AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	15.64	15.84	14.70	15.02	-	-3.47%	65,189
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
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%	26,808
Mar 17, 2026	10.82	11.40	10.62	11.10	11.10	-0.72%	32,547
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