Gapwaves AB (publ) (STO:GAPW.B)
Sweden
· Delayed Price · Currency is SEK 16.32
-0.34 (-2.04%)
At close: Dec 5, 2025
Gapwaves AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.50 | 16.50 | 16.08 | 16.32 | 16.32 | -2.04% | 74,267 |
| Dec 4, 2025 | 16.58 | 16.80 | 16.06 | 16.66 | 16.66 | 0.48% | 46,234 |
| Dec 3, 2025 | 16.60 | 16.70 | 16.22 | 16.58 | 16.58 | -0.12% | 30,479 |
| Dec 2, 2025 | 16.78 | 16.94 | 16.22 | 16.60 | 16.60 | -1.19% | 40,507 |
| Dec 1, 2025 | 16.98 | 17.22 | 16.34 | 16.80 | 16.80 | - | 57,198 |
| Nov 28, 2025 | 16.40 | 17.22 | 16.22 | 16.80 | 16.80 | 1.94% | 51,310 |
| Nov 27, 2025 | 16.42 | 16.80 | 16.12 | 16.48 | 16.48 | 0.73% | 63,834 |
| Nov 26, 2025 | 16.34 | 16.68 | 15.92 | 16.36 | 16.36 | 0.12% | 51,731 |
| Nov 25, 2025 | 16.02 | 16.50 | 15.78 | 16.34 | 16.34 | 3.55% | 44,359 |
| Nov 24, 2025 | 16.20 | 16.84 | 15.78 | 15.78 | 15.78 | -2.47% | 109,051 |
| Nov 21, 2025 | 16.16 | 16.20 | 15.50 | 16.18 | 16.18 | - | 91,983 |
| Nov 20, 2025 | 15.74 | 16.20 | 15.74 | 16.18 | 16.18 | 1.76% | 66,765 |
| Nov 19, 2025 | 15.56 | 15.90 | 15.56 | 15.90 | 15.90 | 0.76% | 54,611 |
| Nov 18, 2025 | 15.78 | 15.98 | 15.54 | 15.78 | 15.78 | -0.13% | 77,046 |
| Nov 17, 2025 | 16.22 | 16.22 | 15.50 | 15.80 | 15.80 | -2.47% | 135,935 |
| Nov 14, 2025 | 17.20 | 17.64 | 15.98 | 16.20 | 16.20 | -4.93% | 88,021 |
| Nov 13, 2025 | 16.06 | 17.40 | 16.06 | 17.04 | 17.04 | 4.80% | 71,599 |
| Nov 12, 2025 | 16.12 | 16.44 | 15.82 | 16.26 | 16.26 | 0.62% | 70,886 |
| Nov 11, 2025 | 16.18 | 16.38 | 15.70 | 16.16 | 16.16 | 0.50% | 89,208 |
| Nov 10, 2025 | 16.14 | 16.70 | 15.78 | 16.08 | 16.08 | -0.50% | 53,700 |
| Nov 7, 2025 | 17.22 | 17.44 | 16.08 | 16.16 | 16.16 | -9.21% | 116,220 |
| Nov 6, 2025 | 18.16 | 19.10 | 17.80 | 17.80 | 17.80 | -7.96% | 106,968 |
| Nov 5, 2025 | 19.00 | 19.34 | 17.46 | 19.34 | 19.34 | 4.54% | 68,484 |
| Nov 4, 2025 | 19.78 | 19.78 | 17.70 | 18.50 | 18.50 | -7.22% | 71,392 |
| Nov 3, 2025 | 19.20 | 20.45 | 19.12 | 19.94 | 19.23 | 4.07% | 85,361 |
| Oct 31, 2025 | 19.20 | 19.50 | 18.74 | 19.16 | 18.48 | -1.14% | 49,438 |
| Oct 30, 2025 | 19.18 | 20.00 | 18.60 | 19.38 | 18.69 | 1.89% | 60,992 |
| Oct 29, 2025 | 19.80 | 19.96 | 18.52 | 19.02 | 18.35 | -3.94% | 44,458 |
| Oct 28, 2025 | 18.98 | 19.84 | 18.70 | 19.80 | 19.10 | 6.22% | 29,053 |
| Oct 27, 2025 | 19.72 | 19.86 | 18.50 | 18.64 | 17.98 | -2.92% | 53,797 |
| Oct 24, 2025 | 22.60 | 22.60 | 18.50 | 19.20 | 18.52 | -14.29% | 232,614 |
| Oct 23, 2025 | 22.30 | 23.00 | 21.55 | 22.40 | 21.61 | 0.45% | 62,326 |
| Oct 22, 2025 | 23.45 | 23.45 | 21.50 | 22.30 | 21.51 | -1.76% | 67,767 |
| Oct 21, 2025 | 23.40 | 23.45 | 22.00 | 22.70 | 21.90 | -0.44% | 33,655 |
| Oct 20, 2025 | 22.90 | 23.70 | 22.60 | 22.80 | 21.99 | - | 46,508 |
| Oct 17, 2025 | 21.85 | 22.95 | 21.85 | 22.80 | 21.99 | 4.35% | 31,510 |
| Oct 16, 2025 | 23.05 | 23.60 | 21.45 | 21.85 | 21.08 | -5.00% | 96,106 |
| Oct 15, 2025 | 22.40 | 24.00 | 20.80 | 23.00 | 22.19 | -13.04% | 335,928 |
| Oct 14, 2025 | 26.25 | 26.50 | 25.15 | 26.45 | 25.51 | -0.75% | 47,894 |
| Oct 13, 2025 | 28.50 | 28.50 | 24.40 | 26.65 | 25.71 | -7.63% | 162,376 |
| Oct 10, 2025 | 29.50 | 31.20 | 27.40 | 28.85 | 27.83 | -1.37% | 155,256 |
| Oct 9, 2025 | 27.95 | 29.90 | 27.80 | 29.25 | 28.21 | 4.46% | 135,860 |
| Oct 8, 2025 | 26.15 | 28.10 | 26.15 | 28.00 | 27.01 | 8.11% | 98,609 |
| Oct 7, 2025 | 25.15 | 26.50 | 25.15 | 25.90 | 24.98 | 5.71% | 93,571 |
| Oct 6, 2025 | 24.05 | 25.95 | 23.85 | 24.50 | 23.63 | 9.87% | 59,651 |
| Oct 3, 2025 | 21.30 | 23.30 | 20.95 | 22.30 | 21.51 | 4.21% | 48,250 |
| Oct 2, 2025 | 21.45 | 21.45 | 20.75 | 21.40 | 20.64 | - | 29,416 |
| Oct 1, 2025 | 21.25 | 21.45 | 20.60 | 21.40 | 20.64 | 0.47% | 25,068 |
| Sep 30, 2025 | 21.05 | 21.45 | 21.00 | 21.30 | 20.55 | 1.43% | 15,795 |
| Sep 29, 2025 | 21.45 | 21.50 | 20.70 | 21.00 | 20.26 | -2.10% | 16,362 |
| Sep 26, 2025 | 22.50 | 22.50 | 20.55 | 21.45 | 20.69 | - | 32,569 |
| Sep 25, 2025 | 21.40 | 22.00 | 21.35 | 21.45 | 20.69 | -1.38% | 18,364 |
| Sep 24, 2025 | 22.20 | 22.35 | 21.00 | 21.75 | 20.98 | -0.46% | 19,568 |
| Sep 23, 2025 | 21.30 | 22.15 | 21.00 | 21.85 | 21.08 | 2.10% | 29,728 |
| Sep 22, 2025 | 20.85 | 22.45 | 20.20 | 21.40 | 20.64 | 2.88% | 54,402 |
| Sep 19, 2025 | 20.65 | 20.85 | 19.72 | 20.80 | 20.06 | 1.22% | 31,171 |
| Sep 18, 2025 | 19.68 | 20.60 | 19.68 | 20.55 | 19.82 | 2.85% | 23,738 |
| Sep 17, 2025 | 20.00 | 20.20 | 19.70 | 19.98 | 19.27 | -1.09% | 27,469 |
| Sep 16, 2025 | 20.50 | 20.95 | 20.20 | 20.20 | 19.48 | -5.39% | 19,066 |
| Sep 15, 2025 | 20.75 | 21.55 | 20.15 | 21.35 | 20.59 | - | 23,715 |
| Sep 12, 2025 | 20.75 | 21.40 | 20.05 | 21.35 | 20.59 | 1.43% | 34,029 |
| Sep 11, 2025 | 21.25 | 21.55 | 20.40 | 21.05 | 20.30 | 0.72% | 28,761 |
| Sep 10, 2025 | 22.45 | 22.45 | 20.35 | 20.90 | 20.16 | -3.69% | 56,820 |
| Sep 9, 2025 | 21.80 | 22.75 | 21.55 | 21.70 | 20.93 | -0.91% | 49,324 |
| Sep 8, 2025 | 21.15 | 22.60 | 20.60 | 21.90 | 21.12 | 4.53% | 46,311 |
| Sep 5, 2025 | 20.65 | 22.00 | 20.65 | 20.95 | 20.21 | 2.20% | 67,217 |
| Sep 4, 2025 | 19.98 | 20.80 | 19.98 | 20.50 | 19.77 | 2.71% | 14,981 |
| Sep 3, 2025 | 19.38 | 20.25 | 19.10 | 19.96 | 19.25 | 2.99% | 30,040 |
| Sep 2, 2025 | 19.26 | 19.70 | 19.22 | 19.38 | 18.69 | 0.62% | 18,276 |
| Sep 1, 2025 | 19.80 | 19.80 | 18.92 | 19.26 | 18.58 | 1.37% | 24,961 |
| Aug 29, 2025 | 18.10 | 19.08 | 18.00 | 19.00 | 18.33 | 4.40% | 54,180 |
| Aug 28, 2025 | 17.80 | 18.20 | 17.28 | 18.20 | 17.56 | 2.71% | 14,445 |
| Aug 27, 2025 | 17.78 | 18.32 | 17.50 | 17.72 | 17.09 | 1.26% | 8,702 |
| Aug 26, 2025 | 17.44 | 17.86 | 17.02 | 17.50 | 16.88 | -0.79% | 9,923 |
| Aug 25, 2025 | 17.00 | 18.48 | 17.00 | 17.64 | 17.02 | 1.50% | 24,877 |
| Aug 22, 2025 | 17.24 | 17.64 | 17.24 | 17.38 | 16.76 | 2.24% | 15,161 |
| Aug 21, 2025 | 17.56 | 18.00 | 16.92 | 17.00 | 16.40 | -5.13% | 30,189 |
| Aug 20, 2025 | 17.78 | 18.08 | 17.52 | 17.92 | 17.29 | -1.32% | 34,157 |
| Aug 19, 2025 | 17.56 | 18.36 | 17.56 | 18.16 | 17.52 | 4.25% | 15,947 |
| Aug 18, 2025 | 18.40 | 18.40 | 17.32 | 17.42 | 16.80 | -2.13% | 41,131 |
| Aug 15, 2025 | 18.24 | 19.38 | 17.52 | 17.80 | 17.17 | -2.52% | 50,140 |
| Aug 14, 2025 | 18.24 | 19.38 | 17.66 | 18.26 | 17.61 | 0.22% | 13,548 |
| Aug 13, 2025 | 19.06 | 19.34 | 18.22 | 18.22 | 17.58 | -3.09% | 23,294 |
| Aug 12, 2025 | 18.98 | 19.50 | 18.80 | 18.80 | 18.13 | 0.11% | 23,289 |
| Aug 11, 2025 | 17.68 | 19.00 | 17.50 | 18.78 | 18.12 | 5.51% | 29,037 |
| Aug 8, 2025 | 16.78 | 17.92 | 16.60 | 17.80 | 17.17 | 3.49% | 21,768 |
| Aug 7, 2025 | 17.50 | 18.38 | 16.50 | 17.20 | 16.59 | 1.65% | 36,277 |
| Aug 6, 2025 | 17.78 | 17.78 | 16.88 | 16.92 | 16.32 | -3.09% | 12,644 |
| Aug 5, 2025 | 17.04 | 17.92 | 16.00 | 17.46 | 16.84 | 3.44% | 67,488 |
| Aug 4, 2025 | 19.20 | 19.56 | 16.88 | 16.88 | 16.28 | -11.25% | 95,657 |
| Aug 1, 2025 | 20.45 | 20.45 | 18.76 | 19.02 | 18.35 | -6.31% | 49,254 |
| Jul 31, 2025 | 18.98 | 21.00 | 18.24 | 20.30 | 19.58 | 6.95% | 101,595 |
| Jul 30, 2025 | 17.02 | 19.98 | 17.02 | 18.98 | 18.31 | 9.46% | 116,635 |
| Jul 29, 2025 | 15.36 | 18.00 | 15.36 | 17.34 | 16.73 | 12.89% | 114,924 |
| Jul 28, 2025 | 14.98 | 15.48 | 14.98 | 15.36 | 14.82 | 3.64% | 82,652 |
| Jul 25, 2025 | 14.48 | 16.00 | 14.02 | 14.82 | 14.30 | 3.64% | 201,492 |
| Jul 24, 2025 | 14.26 | 14.48 | 13.44 | 14.30 | 13.79 | 0.28% | 39,365 |
| Jul 23, 2025 | 13.90 | 14.46 | 13.20 | 14.26 | 13.76 | 2.59% | 75,646 |
| Jul 22, 2025 | 13.40 | 13.90 | 13.10 | 13.90 | 13.41 | 4.35% | 48,484 |
| Jul 21, 2025 | 12.86 | 13.40 | 12.80 | 13.32 | 12.85 | 2.46% | 71,228 |