Gapwaves AB (publ) (STO:GAPW.B)
Sweden
· Delayed Price · Currency is SEK 12.26
-0.26 (-2.08%)
Apr 29, 2026, 9:00 AM CET
Gapwaves AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,637 |
| Mar 17, 2026 | 10.82 | 11.40 | 10.62 | 11.10 | 11.10 | -0.72% | 31,774 |
| 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 |
| Mar 10, 2026 | 12.04 | 12.04 | 11.50 | 11.76 | 11.76 | -2.49% | 35,032 |
| Mar 9, 2026 | 12.54 | 12.54 | 11.78 | 12.06 | 12.06 | -5.78% | 34,202 |
| Mar 6, 2026 | 12.74 | 12.84 | 11.84 | 12.80 | 12.80 | 1.43% | 32,378 |
| Mar 5, 2026 | 12.36 | 12.78 | 11.82 | 12.62 | 12.62 | 2.10% | 46,997 |
| Mar 4, 2026 | 11.34 | 12.36 | 11.18 | 12.36 | 12.36 | 9.19% | 31,456 |
| Mar 3, 2026 | 11.66 | 12.02 | 11.02 | 11.32 | 11.32 | -6.91% | 46,504 |
| Mar 2, 2026 | 12.50 | 12.50 | 11.70 | 12.16 | 12.16 | -3.49% | 48,399 |
| Feb 27, 2026 | 11.52 | 12.74 | 11.48 | 12.60 | 12.60 | 11.31% | 87,743 |
| Feb 26, 2026 | 11.22 | 11.70 | 11.04 | 11.32 | 11.32 | 0.89% | 24,933 |
| Feb 25, 2026 | 10.40 | 11.36 | 10.34 | 11.22 | 11.22 | 8.72% | 99,910 |
| Feb 24, 2026 | 10.20 | 10.36 | 10.00 | 10.32 | 10.32 | 1.98% | 99,972 |
| Feb 23, 2026 | 10.06 | 10.36 | 9.84 | 10.12 | 10.12 | 1.20% | 95,347 |
| Feb 20, 2026 | 10.76 | 10.78 | 9.88 | 10.00 | 10.00 | -6.54% | 155,759 |
| Feb 19, 2026 | 10.60 | 10.98 | 10.40 | 10.70 | 10.70 | 1.13% | 135,610 |
| Feb 18, 2026 | 10.90 | 10.90 | 10.44 | 10.58 | 10.58 | -3.11% | 104,543 |
| Feb 17, 2026 | 11.02 | 11.22 | 10.60 | 10.92 | 10.92 | -2.15% | 98,274 |
| Feb 16, 2026 | 11.18 | 11.26 | 10.80 | 11.16 | 11.16 | -1.41% | 65,997 |
| Feb 13, 2026 | 11.50 | 11.66 | 11.12 | 11.32 | 11.32 | -3.08% | 84,538 |
| Feb 12, 2026 | 12.02 | 12.04 | 11.50 | 11.68 | 11.68 | -1.85% | 95,258 |
| Feb 11, 2026 | 11.78 | 12.32 | 11.78 | 11.90 | 11.90 | 2.06% | 64,291 |
| Feb 10, 2026 | 12.20 | 12.44 | 11.66 | 11.66 | 11.66 | -4.27% | 92,359 |
| Feb 9, 2026 | 12.42 | 12.98 | 12.04 | 12.18 | 12.18 | -1.77% | 88,241 |
| Feb 6, 2026 | 13.50 | 13.50 | 12.36 | 12.40 | 12.40 | -10.79% | 249,147 |
| Feb 5, 2026 | 14.12 | 14.26 | 13.20 | 13.90 | 13.90 | -1.56% | 69,746 |
| Feb 4, 2026 | 14.00 | 14.26 | 13.74 | 14.12 | 14.12 | -0.14% | 67,860 |
| Feb 3, 2026 | 14.38 | 14.80 | 14.00 | 14.14 | 14.14 | -1.53% | 136,805 |
| Feb 2, 2026 | 14.50 | 14.76 | 14.10 | 14.36 | 14.36 | -0.69% | 37,270 |
| Jan 30, 2026 | 14.54 | 14.68 | 14.24 | 14.46 | 14.46 | -0.14% | 30,611 |
| Jan 29, 2026 | 14.58 | 14.76 | 14.32 | 14.48 | 14.48 | -0.41% | 32,059 |
| Jan 28, 2026 | 14.42 | 15.18 | 14.38 | 14.54 | 14.54 | 0.55% | 29,280 |
| Jan 27, 2026 | 14.76 | 14.76 | 14.32 | 14.46 | 14.46 | -1.09% | 67,206 |
| Jan 26, 2026 | 14.70 | 15.56 | 14.60 | 14.62 | 14.62 | -0.41% | 56,125 |
| Jan 23, 2026 | 14.88 | 15.56 | 14.40 | 14.68 | 14.68 | -0.81% | 63,862 |
| Jan 22, 2026 | 14.36 | 15.34 | 14.32 | 14.80 | 14.80 | 3.21% | 115,282 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.26 | 14.34 | 14.34 | -1.65% | 39,980 |
| Jan 20, 2026 | 14.88 | 14.88 | 14.54 | 14.58 | 14.58 | -1.22% | 31,503 |
| Jan 19, 2026 | 14.92 | 15.10 | 14.66 | 14.76 | 14.76 | -2.25% | 47,051 |
| Jan 16, 2026 | 14.80 | 15.58 | 14.78 | 15.10 | 15.10 | 2.03% | 98,200 |
| Jan 15, 2026 | 14.92 | 15.22 | 14.80 | 14.80 | 14.80 | -0.80% | 67,388 |
| Jan 14, 2026 | 15.00 | 15.18 | 14.84 | 14.92 | 14.92 | - | 130,382 |
| Jan 13, 2026 | 14.94 | 15.26 | 14.80 | 14.92 | 14.92 | -0.13% | 111,306 |
| Jan 12, 2026 | 15.04 | 15.30 | 14.70 | 14.94 | 14.94 | -1.06% | 197,123 |
| Jan 9, 2026 | 15.04 | 15.60 | 14.64 | 15.10 | 15.10 | 0.67% | 53,214 |
| Jan 8, 2026 | 15.02 | 15.32 | 14.80 | 15.00 | 15.00 | -1.19% | 34,260 |
| Jan 7, 2026 | 15.00 | 15.84 | 14.96 | 15.18 | 15.18 | 1.47% | 57,205 |
| Jan 5, 2026 | 15.02 | 15.14 | 14.90 | 14.96 | 14.96 | -1.19% | 14,926 |
| Jan 2, 2026 | 15.34 | 15.34 | 14.96 | 15.14 | 15.14 | 0.93% | 51,111 |
| Dec 30, 2025 | 14.96 | 15.40 | 14.62 | 15.00 | 15.00 | 0.27% | 85,577 |
| Dec 29, 2025 | 15.02 | 15.26 | 14.72 | 14.96 | 14.96 | -0.27% | 58,328 |
| Dec 23, 2025 | 15.02 | 15.32 | 14.90 | 15.00 | 15.00 | 0.13% | 48,663 |
| Dec 22, 2025 | 15.48 | 15.50 | 14.72 | 14.98 | 14.98 | -2.85% | 95,334 |
| Dec 19, 2025 | 15.92 | 16.10 | 15.20 | 15.42 | 15.42 | -2.77% | 52,890 |
| Dec 18, 2025 | 15.60 | 15.92 | 15.52 | 15.86 | 15.86 | -0.25% | 29,579 |
| Dec 17, 2025 | 15.60 | 16.28 | 15.52 | 15.90 | 15.90 | 1.27% | 17,988 |
| Dec 16, 2025 | 16.46 | 16.48 | 15.70 | 15.70 | 15.70 | -5.31% | 78,993 |
| Dec 15, 2025 | 16.40 | 16.58 | 16.02 | 16.58 | 16.58 | 1.22% | 38,715 |
| Dec 12, 2025 | 15.90 | 16.64 | 15.70 | 16.38 | 16.38 | 3.02% | 70,940 |
| Dec 11, 2025 | 16.00 | 16.16 | 15.54 | 15.90 | 15.90 | 0.38% | 110,171 |
| Dec 10, 2025 | 16.50 | 16.50 | 15.80 | 15.84 | 15.84 | -4.00% | 121,950 |
| Dec 9, 2025 | 16.42 | 16.72 | 16.00 | 16.50 | 16.50 | -0.60% | 27,729 |
| Dec 8, 2025 | 16.36 | 16.88 | 15.96 | 16.60 | 16.60 | 1.72% | 56,972 |
| 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% | 40,897 |
| Dec 1, 2025 | 16.98 | 17.22 | 16.34 | 16.80 | 16.80 | - | 57,279 |
| Nov 28, 2025 | 16.40 | 17.22 | 16.22 | 16.80 | 16.80 | 1.94% | 51,310 |