Skip to main content
Gapwaves AB (publ) (STO:GAPW.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
11.96
-0.84 (-6.56%)
Mar 9, 2026, 4:36 PM CET

Gapwaves AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.5412.5411.7811.94--6.72%22,724
Mar 6, 202612.7412.8411.8412.8012.801.43%32,378
Mar 5, 202612.3612.7811.8212.6212.622.10%46,997
Mar 4, 202611.3412.3611.1812.3612.369.19%31,456
Mar 3, 202611.6612.0211.0211.3211.32-6.91%46,504
Mar 2, 202612.5012.5011.7012.1612.16-3.49%48,399
Feb 27, 202611.5212.7411.4812.6012.6011.31%87,743
Feb 26, 202611.2211.7011.0411.3211.320.89%24,933
Feb 25, 202610.4011.3610.3411.2211.228.72%99,910
Feb 24, 202610.2010.3610.0010.3210.321.98%99,972
Feb 23, 202610.0610.369.8410.1210.121.20%95,347
Feb 20, 202610.7610.789.8810.0010.00-6.54%155,759
Feb 19, 202610.6010.9810.4010.7010.701.13%135,610
Feb 18, 202610.9010.9010.4410.5810.58-3.11%104,543
Feb 17, 202611.0211.2210.6010.9210.92-2.15%98,274
Feb 16, 202611.1811.2610.8011.1611.16-1.41%65,997
Feb 13, 202611.5011.6611.1211.3211.32-3.08%84,538
Feb 12, 202612.0212.0411.5011.6811.68-1.85%95,258
Feb 11, 202611.7812.3211.7811.9011.902.06%64,291
Feb 10, 202612.2012.4411.6611.6611.66-4.27%92,359
Feb 9, 202612.4212.9812.0412.1812.18-1.77%88,241
Feb 6, 202613.5013.5012.3612.4012.40-10.79%249,147
Feb 5, 202614.1214.2613.2013.9013.90-1.56%69,746
Feb 4, 202614.0014.2613.7414.1214.12-0.14%67,860
Feb 3, 202614.3814.8014.0014.1414.14-1.53%136,805
Feb 2, 202614.5014.7614.1014.3614.36-0.69%37,270
Jan 30, 202614.5414.6814.2414.4614.46-0.14%30,611
Jan 29, 202614.5814.7614.3214.4814.48-0.41%32,059
Jan 28, 202614.4215.1814.3814.5414.540.55%29,280
Jan 27, 202614.7614.7614.3214.4614.46-1.09%67,206
Jan 26, 202614.7015.5614.6014.6214.62-0.41%56,125
Jan 23, 202614.8815.5614.4014.6814.68-0.81%63,862
Jan 22, 202614.3615.3414.3214.8014.803.21%115,282
Jan 21, 202614.7014.7014.2614.3414.34-1.65%39,980
Jan 20, 202614.8814.8814.5414.5814.58-1.22%31,503
Jan 19, 202614.9215.1014.6614.7614.76-2.25%47,051
Jan 16, 202614.8015.5814.7815.1015.102.03%98,200
Jan 15, 202614.9215.2214.8014.8014.80-0.80%67,388
Jan 14, 202615.0015.1814.8414.9214.92-130,382
Jan 13, 202614.9415.2614.8014.9214.92-0.13%111,306
Jan 12, 202615.0415.3014.7014.9414.94-1.06%197,123
Jan 9, 202615.0415.6014.6415.1015.100.67%53,214
Jan 8, 202615.0215.3214.8015.0015.00-1.19%34,260
Jan 7, 202615.0015.8414.9615.1815.181.47%57,205
Jan 5, 202615.0215.1414.9014.9614.96-1.19%14,926
Jan 2, 202615.3415.3414.9615.1415.140.93%51,111
Dec 30, 202514.9615.4014.6215.0015.000.27%85,577
Dec 29, 202515.0215.2614.7214.9614.96-0.27%58,328
Dec 23, 202515.0215.3214.9015.0015.000.13%48,663
Dec 22, 202515.4815.5014.7214.9814.98-2.85%95,334
Dec 19, 202515.9216.1015.2015.4215.42-2.77%52,890
Dec 18, 202515.6015.9215.5215.8615.86-0.25%29,579
Dec 17, 202515.6016.2815.5215.9015.901.27%17,988
Dec 16, 202516.4616.4815.7015.7015.70-5.31%78,993
Dec 15, 202516.4016.5816.0216.5816.581.22%38,715
Dec 12, 202515.9016.6415.7016.3816.383.02%70,940
Dec 11, 202516.0016.1615.5415.9015.900.38%110,171
Dec 10, 202516.5016.5015.8015.8415.84-4.00%121,950
Dec 9, 202516.4216.7216.0016.5016.50-0.60%27,729
Dec 8, 202516.3616.8815.9616.6016.601.72%56,972
Dec 5, 202516.5016.5016.0816.3216.32-2.04%74,267
Dec 4, 202516.5816.8016.0616.6616.660.48%46,234
Dec 3, 202516.6016.7016.2216.5816.58-0.12%30,479
Dec 2, 202516.7816.9416.2216.6016.60-1.19%40,897
Dec 1, 202516.9817.2216.3416.8016.80-57,279
Nov 28, 202516.4017.2216.2216.8016.801.94%51,310
Nov 27, 202516.4216.8016.1216.4816.480.73%63,834
Nov 26, 202516.3416.6815.9216.3616.360.12%51,731
Nov 25, 202516.0216.5015.7816.3416.343.55%44,359
Nov 24, 202516.2016.8415.7815.7815.78-2.47%109,051
Nov 21, 202516.1616.2015.5016.1816.18-91,983
Nov 20, 202515.7416.2015.7416.1816.181.76%66,765
Nov 19, 202515.5615.9015.5615.9015.900.76%54,611
Nov 18, 202515.7815.9815.5415.7815.78-0.13%77,046
Nov 17, 202516.2216.2215.5015.8015.80-2.47%135,935
Nov 14, 202517.2017.6415.9816.2016.20-4.93%88,021
Nov 13, 202516.0617.4016.0617.0417.044.80%71,599
Nov 12, 202516.1216.4415.8216.2616.260.62%70,886
Nov 11, 202516.1816.3815.7016.1616.160.50%89,208
Nov 10, 202516.1416.7015.7816.0816.08-0.50%53,700
Nov 7, 202517.2217.4416.0816.1616.16-9.21%116,220
Nov 6, 202518.1619.1017.8017.8017.80-7.96%106,968
Nov 5, 202519.0019.3417.4619.3419.344.54%68,484
Nov 4, 202519.7819.7817.7018.5018.50-7.22%71,392
Nov 3, 202519.2020.4519.1219.9419.234.07%85,361
Oct 31, 202519.2019.5018.7419.1618.48-1.14%49,438
Oct 30, 202519.1820.0018.6019.3818.691.89%60,992
Oct 29, 202519.8019.9618.5219.0218.35-3.94%44,458
Oct 28, 202518.9819.8418.7019.8019.106.22%29,053
Oct 27, 202519.7219.8618.5018.6417.98-2.92%53,797
Oct 24, 202522.6022.6018.5019.2018.52-14.29%232,614
Oct 23, 202522.3023.0021.5522.4021.610.45%62,326
Oct 22, 202523.4523.4521.5022.3021.51-1.76%67,767
Oct 21, 202523.4023.4522.0022.7021.90-0.44%33,655
Oct 20, 202522.9023.7022.6022.8021.99-46,508
Oct 17, 202521.8522.9521.8522.8021.994.35%31,510
Oct 16, 202523.0523.6021.4521.8521.08-5.00%96,106
Oct 15, 202522.4024.0020.8023.0022.19-13.04%335,928
Oct 14, 202526.2526.5025.1526.4525.51-0.75%47,894
Oct 13, 202528.5028.5024.4026.6525.71-7.63%162,376