Gapwaves AB Class B GAPW_B
OMXSTO · İsveç · Elektronik Teknoloji
SEK 12,28-0,48 (-%3,76)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |