Gapwaves AB Class B GAPW_B
OMXSTO · Sweden · Electronic Technology
SEK 12.28-0.48 (-3.76%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 12.28 | -3.76% | SEK 12.76 | SEK 12.98 | SEK 12.00 | 39.37K |
| 2026-09-30 | SEK 12.76 | +2.57% | SEK 12.44 | SEK 12.84 | SEK 11.90 | 108.54K |
| 2026-09-29 | SEK 12.44 | +0.32% | SEK 12.52 | SEK 12.58 | SEK 12.12 | 26.93K |
| 2026-09-28 | SEK 12.40 | +1.14% | SEK 12.28 | SEK 12.58 | SEK 12.16 | 37.58K |
| 2026-09-25 | SEK 12.26 | +6.42% | SEK 11.90 | SEK 12.26 | SEK 11.68 | 44.88K |
| 2026-09-24 | SEK 11.52 | -2.37% | SEK 11.50 | SEK 11.80 | SEK 11.40 | 28.36K |
| 2026-09-23 | SEK 11.80 | -4.68% | SEK 12.08 | SEK 12.10 | SEK 11.80 | 34.55K |
| 2026-09-22 | SEK 12.38 | +0.81% | SEK 12.22 | SEK 12.78 | SEK 11.96 | 67.48K |
| 2026-09-21 | SEK 12.28 | +1.49% | SEK 11.64 | SEK 12.28 | SEK 11.38 | 98.94K |
| 2026-09-18 | SEK 12.10 | +1.17% | SEK 11.96 | SEK 12.10 | SEK 11.50 | 29.16K |
| 2026-09-17 | SEK 11.96 | -1.16% | SEK 12.10 | SEK 12.10 | SEK 11.54 | 8.97K |
| 2026-09-16 | SEK 12.10 | +1.17% | SEK 11.54 | SEK 12.26 | SEK 11.34 | 80.46K |
| 2026-09-15 | SEK 11.96 | +0.50% | SEK 11.96 | SEK 12.28 | SEK 11.42 | 35.56K |
| 2026-09-14 | SEK 11.90 | -3.88% | SEK 12.16 | SEK 12.48 | SEK 11.36 | 57.15K |
| 2026-09-11 | SEK 12.38 | +11.33% | SEK 11.14 | SEK 12.48 | SEK 10.98 | 97.91K |
| 2026-09-10 | SEK 11.12 | -4.14% | SEK 11.78 | SEK 11.78 | SEK 10.90 | 54.28K |
| 2026-09-09 | SEK 11.60 | -3.01% | SEK 12.00 | SEK 12.00 | SEK 11.52 | 23.39K |
| 2026-09-08 | SEK 11.96 | -2.13% | SEK 12.40 | SEK 12.40 | SEK 11.60 | 33.42K |
| 2026-09-07 | SEK 12.22 | +3.74% | SEK 11.94 | SEK 12.74 | SEK 11.60 | 60.80K |
| 2026-09-04 | SEK 11.78 | -0.17% | SEK 11.82 | SEK 12.66 | SEK 11.50 | 121.39K |
| 2026-09-03 | SEK 11.80 | +1.37% | SEK 11.80 | SEK 12.14 | SEK 11.56 | 23.01K |
| 2026-09-02 | SEK 11.64 | -1.85% | SEK 11.86 | SEK 12.12 | SEK 11.48 | 48.70K |
| 2026-09-01 | SEK 11.86 | -1.17% | SEK 12.00 | SEK 12.32 | SEK 11.62 | 22.01K |
| 2026-08-31 | SEK 12.00 | -2.12% | SEK 12.24 | SEK 12.32 | SEK 11.84 | 34.29K |
| 2026-08-28 | SEK 12.26 | -0.16% | SEK 12.30 | SEK 12.50 | SEK 11.86 | 45.98K |
| 2026-08-27 | SEK 12.28 | +0.82% | SEK 12.12 | SEK 12.62 | SEK 12.12 | 12.61K |
| 2026-08-26 | SEK 12.18 | -1.93% | SEK 12.28 | SEK 12.56 | SEK 12.10 | 27.86K |
| 2026-08-25 | SEK 12.42 | -0.16% | SEK 12.44 | SEK 12.44 | SEK 12.10 | 53.94K |
| 2026-08-24 | SEK 12.44 | -2.05% | SEK 12.44 | SEK 12.44 | SEK 12.12 | 22.92K |
| 2026-08-21 | SEK 12.70 | +2.09% | SEK 12.88 | SEK 12.88 | SEK 12.22 | 28.35K |
| 2026-08-20 | SEK 12.44 | -0.48% | SEK 12.30 | SEK 12.66 | SEK 12.24 | 18.01K |
| 2026-08-19 | SEK 12.50 | -1.57% | SEK 12.50 | SEK 12.52 | SEK 12.30 | 20.98K |
| 2026-08-18 | SEK 12.70 | 0.00% | SEK 12.70 | SEK 12.86 | SEK 12.30 | 7.91K |
| 2026-08-17 | SEK 12.70 | +1.93% | SEK 12.38 | SEK 12.70 | SEK 12.30 | 32.98K |
| 2026-08-14 | SEK 12.46 | -2.35% | SEK 13.08 | SEK 13.08 | SEK 12.40 | 39.82K |
| 2026-08-13 | SEK 12.76 | -1.09% | SEK 12.80 | SEK 13.90 | SEK 12.58 | 39.62K |
| 2026-08-12 | SEK 12.90 | -3.59% | SEK 13.38 | SEK 13.82 | SEK 12.74 | 40.37K |
| 2026-08-11 | SEK 13.38 | +4.53% | SEK 12.70 | SEK 13.46 | SEK 12.68 | 46.22K |
| 2026-08-10 | SEK 12.80 | +0.79% | SEK 12.68 | SEK 13.32 | SEK 12.24 | 37.64K |
| 2026-08-07 | SEK 12.70 | -2.16% | SEK 12.90 | SEK 13.98 | SEK 12.50 | 76.57K |
| 2026-08-06 | SEK 12.98 | -3.13% | SEK 13.40 | SEK 13.58 | SEK 12.84 | 31.99K |
| 2026-08-05 | SEK 13.40 | 0.00% | SEK 13.50 | SEK 13.76 | SEK 13.26 | 22.97K |
| 2026-08-04 | SEK 13.40 | -0.74% | SEK 13.58 | SEK 13.58 | SEK 13.12 | 37.34K |
| 2026-08-03 | SEK 13.50 | -0.44% | SEK 13.40 | SEK 13.98 | SEK 13.40 | 10.10K |
| 2026-07-31 | SEK 13.56 | -0.29% | SEK 13.76 | SEK 14.00 | SEK 13.50 | 10.58K |
| 2026-07-30 | SEK 13.60 | -2.02% | SEK 13.50 | SEK 13.86 | SEK 13.36 | 30.96K |
| 2026-07-29 | SEK 13.88 | -0.72% | SEK 13.88 | SEK 14.14 | SEK 13.34 | 19.79K |
| 2026-07-28 | SEK 13.98 | -2.10% | SEK 14.34 | SEK 14.34 | SEK 13.80 | 11.67K |
| 2026-07-27 | SEK 14.28 | +1.42% | SEK 14.58 | SEK 14.60 | SEK 13.90 | 19.12K |
| 2026-07-24 | SEK 14.08 | +2.03% | SEK 13.82 | SEK 14.50 | SEK 13.82 | 17.43K |
| 2026-07-23 | SEK 13.80 | -1.43% | SEK 14.42 | SEK 14.42 | SEK 13.80 | 23.24K |
| 2026-07-22 | SEK 14.00 | +1.45% | SEK 14.00 | SEK 14.50 | SEK 13.58 | 43.69K |
| 2026-07-21 | SEK 13.80 | +1.47% | SEK 13.96 | SEK 13.96 | SEK 13.32 | 42.12K |
| 2026-07-20 | SEK 13.60 | -2.86% | SEK 13.52 | SEK 14.00 | SEK 13.30 | 50.42K |
| 2026-07-17 | SEK 14.00 | -14.63% | SEK 14.50 | SEK 14.50 | SEK 12.70 | 330.90K |
| 2026-07-16 | SEK 16.40 | +4.99% | SEK 15.84 | SEK 17.06 | SEK 15.84 | 42.91K |
| 2026-07-15 | SEK 15.62 | -2.62% | SEK 16.22 | SEK 16.56 | SEK 15.50 | 30.06K |
| 2026-07-14 | SEK 16.04 | -7.92% | SEK 17.06 | SEK 17.06 | SEK 15.50 | 120.12K |
| 2026-07-13 | SEK 17.42 | +1.87% | SEK 17.08 | SEK 17.68 | SEK 17.00 | 18.62K |
| 2026-07-10 | SEK 17.10 | -3.93% | SEK 17.80 | SEK 17.92 | SEK 16.96 | 25.84K |
| 2026-07-09 | SEK 17.80 | -0.56% | SEK 17.76 | SEK 17.96 | SEK 17.28 | 26.63K |
| 2026-07-08 | SEK 17.90 | +3.71% | SEK 17.26 | SEK 18.14 | SEK 16.64 | 76.40K |
| 2026-07-07 | SEK 17.26 | -2.82% | SEK 17.58 | SEK 17.78 | SEK 16.86 | 73.36K |
| 2026-07-06 | SEK 17.76 | -2.95% | SEK 18.26 | SEK 18.26 | SEK 17.00 | 70.54K |
| 2026-07-03 | SEK 18.30 | -2.45% | SEK 18.76 | SEK 18.76 | SEK 18.02 | 49.18K |
| 2026-07-02 | SEK 18.76 | -0.53% | SEK 19.00 | SEK 19.88 | SEK 17.82 | 90.17K |
| 2026-07-01 | SEK 18.86 | +5.01% | SEK 17.92 | SEK 19.26 | SEK 17.90 | 53.32K |
| 2026-06-30 | SEK 17.96 | +3.46% | SEK 17.80 | SEK 18.00 | SEK 17.40 | 93.97K |
| 2026-06-29 | SEK 17.36 | +0.93% | SEK 17.26 | SEK 17.98 | SEK 17.26 | 91.36K |
| 2026-06-26 | SEK 17.20 | +1.78% | SEK 16.78 | SEK 17.92 | SEK 16.34 | 140.91K |
| 2026-06-25 | SEK 16.90 | -1.17% | SEK 17.58 | SEK 17.58 | SEK 16.30 | 30.95K |
| 2026-06-24 | SEK 17.10 | -1.72% | SEK 17.34 | SEK 17.74 | SEK 16.80 | 22.25K |
| 2026-06-23 | SEK 17.40 | -3.44% | SEK 18.04 | SEK 18.06 | SEK 16.80 | 67.90K |
| 2026-06-22 | SEK 18.02 | +3.33% | SEK 17.46 | SEK 18.06 | SEK 17.46 | 46.05K |
| 2026-06-18 | SEK 17.44 | +1.99% | SEK 17.14 | SEK 17.50 | SEK 16.92 | 39.79K |
| 2026-06-17 | SEK 17.10 | -0.93% | SEK 17.28 | SEK 17.60 | SEK 16.72 | 39.19K |
| 2026-06-16 | SEK 17.26 | +2.74% | SEK 16.82 | SEK 17.50 | SEK 16.54 | 44.25K |
| 2026-06-15 | SEK 16.80 | +7.83% | SEK 15.86 | SEK 16.80 | SEK 15.82 | 55.98K |
| 2026-06-12 | SEK 15.58 | +0.91% | SEK 15.98 | SEK 16.38 | SEK 15.46 | 20.20K |
| 2026-06-11 | SEK 15.44 | -0.77% | SEK 15.28 | SEK 15.54 | SEK 15.12 | 13.59K |
| 2026-06-10 | SEK 15.56 | -1.77% | SEK 15.82 | SEK 15.82 | SEK 15.16 | 13.90K |
| 2026-06-09 | SEK 15.84 | +3.94% | SEK 15.52 | SEK 16.16 | SEK 15.20 | 37.68K |
| 2026-06-08 | SEK 15.24 | -4.39% | SEK 16.22 | SEK 16.38 | SEK 14.80 | 62.99K |
| 2026-06-05 | SEK 15.94 | -4.89% | SEK 16.76 | SEK 16.76 | SEK 15.54 | 46.52K |
| 2026-06-04 | SEK 16.76 | -2.56% | SEK 17.36 | SEK 17.36 | SEK 16.40 | 66.78K |
| 2026-06-03 | SEK 17.20 | +0.70% | SEK 17.34 | SEK 18.38 | SEK 17.16 | 87.65K |
| 2026-06-02 | SEK 17.08 | -3.83% | SEK 17.42 | SEK 19.86 | SEK 16.02 | 160.35K |
| 2026-06-01 | SEK 17.76 | +0.79% | SEK 18.00 | SEK 18.00 | SEK 16.80 | 67.99K |
| 2026-05-29 | SEK 17.62 | -6.08% | SEK 18.78 | SEK 19.20 | SEK 17.32 | 98.14K |
| 2026-05-28 | SEK 18.76 | +0.54% | SEK 18.70 | SEK 19.60 | SEK 18.06 | 75.32K |