Gapwaves AB

GAPWb
🏛️ sweden →
22.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 49.05 49.85 48.80 49.60 0.0M
2021-12-29 50.40 50.40 48.45 49.05 0.0M
2021-12-28 50.20 50.30 49.40 50.00 0.0M
2021-12-27 50.40 52.00 49.40 50.20 0.0M
2021-12-23 52.00 52.00 50.10 50.40 0.0M
2021-12-22 48.70 49.85 47.90 49.60 0.0M
2021-12-21 49.50 49.50 48.00 48.80 0.0M
2021-12-20 47.95 50.00 46.55 49.50 0.0M
2021-12-17 48.00 48.55 46.00 48.55 0.0M
2021-12-16 47.00 48.85 46.00 48.00 0.0M
2021-12-15 47.00 47.00 45.80 46.75 0.0M
2021-12-14 47.00 47.05 45.40 46.50 0.1M
2021-12-13 48.00 48.95 45.95 47.00 0.0M
2021-12-10 49.00 49.00 47.30 48.00 0.0M
2021-12-09 48.00 49.00 47.95 48.00 0.0M
2021-12-08 48.15 49.60 47.15 47.85 0.0M
2021-12-07 48.50 49.85 46.65 48.00 0.1M
2021-12-06 49.65 50.60 47.30 48.20 0.0M
2021-12-03 49.55 50.60 48.80 49.35 0.0M
2021-12-02 51.00 51.30 49.05 49.50 0.0M
2021-12-01 50.50 52.20 49.95 51.00 0.0M
2021-11-30 50.50 52.10 49.15 50.40 0.0M
2021-11-29 52.00 52.10 49.20 50.50 0.1M
2021-11-26 54.20 54.20 51.60 52.00 0.1M
2021-11-25 54.10 56.40 54.00 54.80 0.0M
2021-11-24 54.40 54.50 52.90 54.10 0.0M
2021-11-23 56.00 56.00 54.10 54.40 0.0M
2021-11-22 59.10 59.10 55.70 56.00 0.1M
2021-11-19 60.00 60.00 58.10 59.00 0.0M
2021-11-18 61.00 61.00 59.20 60.00 0.0M
2021-11-17 61.80 62.30 60.30 61.10 0.0M
2021-11-16 63.80 63.80 60.30 61.70 0.0M
2021-11-15 61.00 63.80 59.90 63.50 0.1M
2021-11-12 59.80 61.70 58.60 61.30 0.0M
2021-11-11 61.80 61.80 59.40 59.70 0.0M
2021-11-10 61.20 62.00 58.80 61.80 0.1M
2021-11-09 60.00 62.00 57.50 60.00 0.1M
2021-11-08 59.10 62.20 57.80 60.00 0.1M
2021-11-05 57.60 57.60 55.80 56.00 0.0M
2021-11-04 55.20 58.10 55.20 57.60 0.0M
2021-11-03 56.40 56.50 55.00 55.30 0.0M
2021-11-02 54.00 57.70 54.00 55.00 0.0M
2021-11-01 52.00 54.00 52.00 53.80 0.0M
2021-10-29 50.90 51.80 50.50 51.80 0.0M
2021-10-28 51.40 52.00 50.30 50.60 0.0M
2021-10-27 50.90 51.30 49.40 51.00 0.0M
2021-10-26 50.60 52.00 50.10 50.50 0.0M
2021-10-25 51.00 51.00 48.70 49.85 0.0M
2021-10-22 49.80 51.50 49.70 51.00 0.0M
2021-10-21 51.80 51.80 49.70 50.60 0.0M
2021-10-20 51.70 52.20 50.50 51.90 0.0M
2021-10-19 52.20 53.10 49.95 51.70 0.0M
2021-10-18 53.40 54.50 51.30 51.50 0.1M
2021-10-15 50.60 54.10 49.85 53.40 0.1M
2021-10-14 49.10 50.90 49.05 50.00 0.0M
2021-10-13 47.20 48.90 46.70 48.90 0.0M
2021-10-12 46.10 47.55 44.75 47.20 0.1M
2021-10-11 48.85 48.85 45.15 46.45 0.0M
2021-10-08 47.80 50.10 46.85 47.85 0.0M
2021-10-07 47.90 48.60 46.50 47.80 0.0M
2021-10-06 48.30 48.75 47.50 47.85 0.0M
2021-10-05 48.70 48.70 47.25 48.30 0.0M
2021-10-04 49.00 49.40 48.25 48.75 0.0M
2021-10-01 53.90 53.90 48.80 49.00 0.1M
2021-09-30 48.50 52.70 48.50 52.00 0.1M
2021-09-29 48.80 51.50 47.25 48.15 0.1M
2021-09-28 50.70 50.70 48.00 48.80 0.1M
2021-09-27 52.50 54.00 50.40 50.60 0.0M
2021-09-24 53.00 53.20 51.80 52.00 0.0M
2021-09-23 52.00 54.20 51.50 53.00 0.0M
2021-09-22 51.60 52.90 50.70 52.40 0.0M
2021-09-21 52.00 52.50 51.00 51.30 0.1M
2021-09-20 56.50 56.90 52.40 52.50 0.1M
2021-09-17 55.20 56.80 55.20 56.20 0.0M
2021-09-16 54.60 56.30 54.60 56.00 0.0M
2021-09-15 57.00 57.80 54.20 54.60 0.1M
2021-09-14 55.80 56.30 53.40 56.30 0.0M
2021-09-13 57.60 58.40 54.40 55.70 0.1M
2021-09-10 58.30 58.70 56.50 57.20 0.1M
2021-09-09 59.80 61.50 57.00 58.30 0.0M
2021-09-08 60.80 60.80 58.00 58.50 0.0M
2021-09-07 58.90 66.00 57.90 60.80 0.1M
2021-09-06 57.40 59.60 57.30 58.90 0.0M
2021-09-03 59.80 59.80 56.60 57.30 0.0M
2021-09-02 59.00 59.90 57.70 58.30 0.1M
2021-09-01 59.70 61.60 59.10 59.20 0.0M
2021-08-31 62.00 62.00 59.00 59.70 0.0M
2021-08-30 62.30 63.00 59.00 59.00 0.0M
2021-08-27 62.40 62.90 61.00 61.70 0.0M
2021-08-26 62.50 63.50 60.50 62.40 0.0M
2021-08-25 63.00 65.30 61.40 62.50 0.1M
2021-08-24 59.20 61.90 58.70 60.90 0.0M
2021-08-23 59.00 60.20 57.70 59.20 0.0M
2021-08-20 59.40 60.30 58.00 59.00 0.0M
2021-08-19 58.60 60.50 57.90 59.40 0.0M
2021-08-18 59.30 60.50 58.50 58.60 0.0M
2021-08-17 60.40 60.90 59.20 59.30 0.0M
2021-08-16 63.10 63.20 59.60 60.40 0.0M
2021-08-13 61.10 62.70 60.40 62.70 0.0M
2021-08-12 64.10 64.10 61.00 61.10 0.0M
2021-08-11 63.70 64.90 61.20 62.10 0.1M
2021-08-10 64.00 67.90 63.50 63.80 0.0M
2021-08-09 64.80 66.40 63.50 64.00 0.0M
2021-08-06 65.60 65.80 63.50 65.00 0.0M
2021-08-05 64.70 65.50 63.00 63.20 0.0M
2021-08-04 65.40 65.80 64.30 64.70 0.0M
2021-08-03 65.80 66.00 64.70 65.00 0.0M
2021-08-02 68.00 68.40 64.70 65.80 0.0M
2021-07-30 66.80 67.90 65.90 67.00 0.0M
2021-07-29 65.60 67.10 65.00 66.80 0.0M
2021-07-28 63.70 65.70 63.60 65.20 0.0M
2021-07-27 67.30 67.30 63.20 63.70 0.0M
2021-07-26 64.20 65.30 63.00 64.70 0.0M
2021-07-23 63.50 66.30 62.50 64.20 0.1M
2021-07-22 63.20 63.80 62.30 62.30 0.0M
2021-07-21 62.10 64.70 62.10 63.20 0.0M
2021-07-20 63.90 65.00 63.20 63.80 0.0M
2021-07-19 66.60 67.80 63.50 63.90 0.0M
2021-07-16 65.60 66.80 64.20 66.60 0.0M
2021-07-15 67.90 67.90 65.50 65.60 0.0M
2021-07-14 68.70 69.00 67.10 67.90 0.0M
2021-07-13 68.00 69.40 66.80 68.70 0.0M
2021-07-12 68.00 69.90 67.50 67.90 0.0M
2021-07-09 68.90 69.00 66.50 67.50 0.0M
2021-07-08 70.40 70.50 67.00 68.50 0.1M
2021-07-07 70.50 71.00 68.50 68.80 0.0M
2021-07-06 71.40 71.60 69.10 70.50 0.0M
2021-07-05 68.90 71.20 67.80 71.00 0.1M
2021-07-02 68.00 70.00 66.60 68.80 0.0M
2021-07-01 67.30 68.70 66.70 68.00 0.0M
2021-06-30 69.10 69.10 67.00 67.30 0.0M
2021-06-29 71.30 72.50 68.30 69.10 0.0M
2021-06-28 72.00 73.00 70.20 70.30 0.0M
2021-06-24 72.70 72.90 70.50 70.80 0.0M
2021-06-23 72.30 73.60 70.00 72.60 0.0M
2021-06-22 73.00 74.90 68.80 72.20 0.1M
2021-06-21 70.00 74.00 67.60 73.10 0.1M
2021-06-18 71.00 71.80 68.60 69.20 0.1M
2021-06-17 69.50 71.10 67.10 70.50 0.1M
2021-06-16 70.40 73.90 64.90 71.00 0.4M
2021-06-15 60.40 61.00 59.10 60.20 0.0M
2021-06-14 60.10 60.90 59.50 60.40 0.0M
2021-06-11 58.10 61.30 57.40 60.10 0.0M
2021-06-10 58.50 58.60 57.50 58.10 0.0M
2021-06-09 58.70 58.70 57.50 58.00 0.0M
2021-06-08 57.00 58.90 56.50 58.00 0.0M
2021-06-07 57.40 58.70 56.70 57.00 0.0M
2021-06-04 58.40 59.40 57.10 57.20 0.0M
2021-06-03 60.00 61.40 58.00 58.40 0.0M
2021-06-02 59.60 61.40 58.30 60.00 0.1M
2021-06-01 56.60 60.70 55.80 59.60 0.1M
2021-05-31 58.00 58.00 56.50 56.70 0.0M
2021-05-28 56.90 57.50 56.30 57.20 0.0M
2021-05-27 57.00 58.00 56.70 56.90 0.0M
2021-05-26 58.00 58.90 56.70 56.90 0.0M
2021-05-25 56.90 58.00 56.90 57.40 0.0M
2021-05-24 57.00 57.50 56.40 56.70 0.0M
2021-05-21 57.10 57.40 55.90 57.00 0.0M
2021-05-20 56.60 58.10 55.60 57.00 0.1M
2021-05-19 57.80 57.80 55.80 56.70 0.0M
2021-05-18 57.30 58.10 56.60 57.80 0.0M
2021-05-17 56.50 57.60 55.30 56.60 0.0M
2021-05-14 55.50 57.20 55.00 56.50 0.1M
2021-05-12 55.00 55.50 53.80 55.50 0.0M
2021-05-11 55.90 57.40 54.50 55.00 0.1M
2021-05-10 57.10 57.80 55.60 55.70 0.0M
2021-05-07 56.90 57.10 54.70 57.10 0.0M
2021-05-06 56.70 58.70 55.30 55.50 0.1M
2021-05-05 56.00 56.80 55.40 56.60 0.0M
2021-05-04 59.00 59.00 54.20 55.40 0.1M
2021-05-03 58.20 58.70 56.60 56.90 0.0M
2021-04-30 58.60 58.60 55.60 57.20 0.1M
2021-04-29 62.80 63.00 58.60 58.80 0.1M
2021-04-28 60.00 62.90 58.80 62.90 0.0M
2021-04-27 58.60 60.90 58.60 60.20 0.1M
2021-04-26 58.90 59.20 57.30 58.40 0.0M
2021-04-23 57.00 59.00 56.70 58.90 0.0M
2021-04-22 56.10 58.10 56.00 57.80 0.0M
2021-04-21 56.20 57.00 55.60 56.00 0.0M
2021-04-20 58.30 58.60 55.70 56.10 0.0M
2021-04-19 59.30 59.60 58.10 58.30 0.0M
2021-04-16 59.80 60.00 58.60 59.30 0.0M
2021-04-15 59.10 60.30 57.20 59.80 0.0M
2021-04-14 60.10 60.60 58.50 59.10 0.1M
2021-04-13 61.70 63.40 58.90 59.90 0.1M
2021-04-12 64.00 64.00 61.20 61.90 0.1M
2021-04-09 63.90 65.00 61.30 64.00 0.1M
2021-04-08 59.20 63.90 59.20 63.90 0.1M
2021-04-07 59.00 59.70 58.70 59.20 0.0M
2021-04-06 59.90 60.00 58.50 59.00 0.0M
2021-04-01 59.00 59.90 58.50 59.00 0.0M
2021-03-31 57.00 60.00 56.70 59.00 0.1M
2021-03-30 54.70 56.70 54.70 56.70 0.0M
2021-03-29 56.00 56.90 55.20 55.50 0.0M
2021-03-26 56.00 56.80 55.10 56.00 0.0M
2021-03-25 55.00 56.30 54.50 55.80 0.0M
2021-03-24 56.10 57.00 55.30 55.40 0.0M
2021-03-23 57.00 57.10 55.50 56.00 0.0M
2021-03-22 57.20 57.80 56.40 57.40 0.0M
2021-03-19 59.30 59.30 56.80 57.20 0.1M
2021-03-18 55.50 59.50 54.80 59.40 0.1M
2021-03-17 55.60 56.00 54.60 55.30 0.1M
2021-03-16 56.00 56.90 55.10 55.60 0.0M
2021-03-15 57.40 58.70 55.30 56.80 0.1M
2021-03-12 57.80 59.50 56.00 57.30 0.0M
2021-03-11 56.70 58.80 55.20 58.30 0.1M
2021-03-10 58.30 59.90 56.30 56.70 0.1M
2021-03-09 52.10 57.00 52.10 56.90 0.1M
2021-03-08 55.90 56.50 52.50 53.70 0.1M
2021-03-05 54.20 54.50 51.90 53.40 0.1M
2021-03-04 55.50 56.20 53.50 54.10 0.1M
2021-03-03 56.30 56.50 54.40 55.20 0.0M
2021-03-02 56.30 56.70 54.60 55.40 0.0M
2021-03-01 55.20 57.50 55.00 56.20 0.0M
2021-02-26 55.70 56.00 54.00 55.30 0.0M
2021-02-25 56.00 57.80 55.80 56.50 0.1M
2021-02-24 56.50 57.70 54.50 55.00 0.0M
2021-02-23 58.30 58.30 54.20 56.40 0.1M
2021-02-22 56.60 58.80 55.30 58.40 0.1M
2021-02-19 55.90 56.90 55.70 56.60 0.0M
2021-02-18 57.40 57.40 54.40 55.60 0.1M
2021-02-17 59.10 59.80 56.70 58.50 0.1M
2021-02-16 60.00 60.00 58.00 59.20 0.0M
2021-02-15 61.50 61.90 59.90 60.30 0.0M
2021-02-12 61.90 61.90 60.40 61.30 0.0M
2021-02-11 60.50 61.70 59.20 60.80 0.1M
2021-02-10 58.40 61.60 58.30 60.60 0.1M
2021-02-09 59.80 60.30 58.00 58.40 0.1M
2021-02-08 59.80 61.50 58.40 59.40 0.1M
2021-02-05 61.50 62.60 59.10 59.80 0.0M
2021-02-04 63.30 63.90 60.20 61.40 0.1M
2021-02-03 64.80 64.80 62.70 63.50 0.1M
2021-02-02 61.20 65.40 61.20 64.10 0.1M
2021-02-01 56.10 63.60 56.00 61.10 0.2M
2021-01-29 53.80 55.90 53.80 55.50 0.0M
2021-01-28 54.60 54.60 51.00 53.80 0.1M
2021-01-27 57.10 57.80 54.10 54.60 0.1M
2021-01-26 58.10 58.30 56.30 57.10 0.1M
2021-01-25 58.90 59.40 56.20 58.30 0.0M
2021-01-22 58.50 59.40 57.00 58.90 0.0M
2021-01-21 60.80 61.50 58.10 58.50 0.1M
2021-01-20 61.40 61.40 59.10 60.70 0.0M
2021-01-19 59.10 62.70 57.90 61.30 0.0M
2021-01-18 58.50 59.90 57.00 59.00 0.0M
2021-01-15 61.00 62.50 58.20 58.30 0.1M
2021-01-14 55.20 59.90 54.50 59.40 0.1M
2021-01-13 55.50 56.20 54.30 55.40 0.0M
2021-01-12 55.20 55.40 54.10 55.40 0.0M
2021-01-11 53.00 55.40 52.40 55.10 0.0M
2021-01-08 55.10 56.90 53.60 54.60 0.1M
2021-01-07 57.90 57.90 54.00 55.00 0.1M
2021-01-05 57.20 58.50 56.50 57.90 0.0M
2021-01-04 57.20 57.80 54.90 57.10 0.1M