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
2022-12-30 27.65 28.00 27.00 27.85 0.0M
2022-12-29 27.55 27.90 27.10 27.85 0.0M
2022-12-28 27.90 28.40 27.10 27.55 0.0M
2022-12-27 27.60 27.95 27.10 27.85 0.0M
2022-12-23 27.30 27.95 26.95 27.60 0.0M
2022-12-22 27.95 29.00 26.70 28.45 0.0M
2022-12-21 28.70 29.05 27.85 28.55 0.0M
2022-12-20 29.70 29.70 27.95 28.70 0.0M
2022-12-19 30.20 30.95 28.75 29.60 0.0M
2022-12-16 31.00 31.25 29.55 30.20 0.0M
2022-12-15 31.50 31.50 29.50 30.10 0.0M
2022-12-14 31.05 31.45 30.50 30.75 0.0M
2022-12-13 31.55 31.95 30.30 31.45 0.0M
2022-12-12 30.50 31.95 30.50 31.20 0.0M
2022-12-09 30.90 32.25 30.80 31.25 0.0M
2022-12-08 31.60 31.60 30.40 30.90 0.0M
2022-12-07 32.70 32.70 30.50 31.60 0.0M
2022-12-06 35.00 35.00 31.10 32.80 0.0M
2022-12-05 36.05 36.75 32.50 33.45 0.1M
2022-12-02 36.50 36.50 35.25 36.00 0.0M
2022-12-01 36.20 38.00 34.25 36.50 0.0M
2022-11-30 36.20 38.25 33.40 36.20 0.1M
2022-11-29 36.00 38.25 35.65 36.20 0.0M
2022-11-28 36.15 36.15 31.85 36.00 0.1M
2022-11-25 32.50 36.50 30.50 36.15 0.1M
2022-11-24 28.90 32.50 28.90 32.50 0.1M
2022-11-23 28.00 30.40 27.60 28.90 0.1M
2022-11-22 26.85 27.85 26.25 27.40 0.0M
2022-11-21 26.20 26.85 25.65 26.15 0.0M
2022-11-18 26.50 26.65 25.70 26.15 0.0M
2022-11-17 25.80 26.00 25.30 25.90 0.0M
2022-11-16 28.10 28.10 25.50 25.80 0.0M
2022-11-15 27.50 27.90 26.80 27.55 0.0M
2022-11-14 27.15 28.00 27.00 27.85 0.0M
2022-11-11 28.00 28.00 27.15 27.20 0.1M
2022-11-10 26.80 27.80 24.85 27.15 0.1M
2022-11-09 22.30 30.90 22.30 26.75 0.2M
2022-11-08 21.90 22.20 21.70 22.15 0.0M
2022-11-07 22.70 22.70 21.75 22.10 0.0M
2022-11-04 23.10 23.65 22.15 22.70 0.0M
2022-11-03 22.95 23.20 22.25 23.10 0.0M
2022-11-02 22.80 23.15 22.50 23.00 0.0M
2022-11-01 22.70 23.00 22.60 22.90 0.0M
2022-10-31 22.80 23.10 22.55 22.70 0.0M
2022-10-28 23.15 23.15 22.70 22.80 0.0M
2022-10-27 23.00 23.15 22.40 22.90 0.0M
2022-10-26 22.20 23.00 21.40 23.00 0.0M
2022-10-25 23.00 23.90 21.90 22.20 0.0M
2022-10-24 23.00 23.05 22.50 22.85 0.0M
2022-10-21 23.00 23.10 22.10 23.05 0.0M
2022-10-20 22.90 22.95 22.30 22.95 0.0M
2022-10-19 23.05 23.45 22.00 22.35 0.0M
2022-10-18 22.20 22.50 21.65 22.50 0.0M
2022-10-17 21.50 22.30 20.80 22.20 0.0M
2022-10-14 21.15 21.60 19.78 21.40 0.0M
2022-10-13 20.95 21.20 20.00 21.15 0.1M
2022-10-12 21.60 21.95 20.80 20.85 0.0M
2022-10-11 23.30 23.30 20.90 21.60 0.0M
2022-10-10 23.60 23.90 22.65 23.30 0.0M
2022-10-07 24.00 24.10 23.15 23.40 0.0M
2022-10-06 23.85 24.80 23.45 24.00 0.0M
2022-10-05 24.85 25.45 23.75 23.90 0.0M
2022-10-04 25.65 25.95 24.15 24.55 0.0M
2022-10-03 25.35 25.35 23.95 24.95 0.0M
2022-09-30 26.20 26.25 25.10 25.40 0.0M
2022-09-29 26.25 26.25 25.50 26.20 0.0M
2022-09-28 26.40 26.40 25.15 25.95 0.0M
2022-09-27 25.75 27.00 25.50 26.40 0.0M
2022-09-26 26.95 27.70 25.10 25.75 0.0M
2022-09-23 26.60 27.25 25.65 26.85 0.0M
2022-09-22 27.80 28.00 26.10 26.55 0.0M
2022-09-21 27.90 28.60 25.95 27.80 0.0M
2022-09-20 27.55 28.95 27.40 27.90 0.0M
2022-09-19 28.90 28.90 27.10 27.55 0.0M
2022-09-16 29.25 30.00 28.75 28.90 0.0M
2022-09-15 29.05 30.10 28.60 29.15 0.0M
2022-09-14 29.55 30.30 29.00 29.65 0.0M
2022-09-13 29.95 30.65 29.35 30.20 0.0M
2022-09-12 30.05 31.00 29.35 29.60 0.0M
2022-09-09 31.50 31.55 30.05 30.05 0.0M
2022-09-08 31.70 31.70 30.35 30.80 0.0M
2022-09-07 29.65 31.90 29.50 31.70 0.0M
2022-09-06 31.20 31.65 28.95 29.65 0.0M
2022-09-05 30.90 31.80 29.85 30.80 0.1M
2022-09-02 32.20 33.95 31.25 32.85 0.0M
2022-09-01 32.75 34.75 31.05 32.25 0.0M
2022-08-31 33.00 33.00 32.45 32.75 0.0M
2022-08-30 32.15 33.50 32.15 33.00 0.0M
2022-08-29 33.50 33.65 31.50 32.95 0.0M
2022-08-26 34.90 34.90 33.00 33.50 0.0M
2022-08-25 35.00 36.05 34.20 34.95 0.0M
2022-08-24 34.65 35.40 33.55 34.60 0.0M
2022-08-23 34.00 35.05 33.60 34.65 0.0M
2022-08-22 34.50 35.45 34.50 34.60 0.0M
2022-08-19 35.25 35.45 34.75 35.00 0.0M
2022-08-18 35.30 35.60 34.55 35.00 0.0M
2022-08-17 36.25 36.25 34.50 35.20 0.0M
2022-08-16 36.25 37.30 35.25 36.25 0.0M
2022-08-15 37.20 37.40 35.75 36.25 0.0M
2022-08-12 36.90 37.25 36.15 37.25 0.0M
2022-08-11 37.65 37.65 35.20 36.90 0.0M
2022-08-10 35.65 37.65 34.00 37.65 0.0M
2022-08-09 35.25 35.70 34.05 35.70 0.0M
2022-08-08 35.25 36.30 35.25 35.70 0.0M
2022-08-05 37.20 37.35 35.80 36.00 0.0M
2022-08-04 36.70 37.70 36.40 37.45 0.0M
2022-08-03 34.95 36.90 34.10 36.70 0.0M
2022-08-02 36.95 36.95 34.50 34.95 0.0M
2022-08-01 37.70 37.70 36.40 36.50 0.0M
2022-07-29 38.00 38.00 36.70 37.70 0.0M
2022-07-28 37.70 37.70 36.20 37.50 0.0M
2022-07-27 38.15 39.00 36.60 37.80 0.0M
2022-07-26 41.55 41.55 37.15 38.20 0.1M
2022-07-25 43.80 44.90 39.25 40.10 0.1M
2022-07-22 31.05 43.80 30.05 41.40 0.3M
2022-07-21 30.00 31.45 30.00 31.05 0.0M
2022-07-20 30.30 30.30 29.55 30.00 0.0M
2022-07-19 30.75 30.75 29.55 30.30 0.0M
2022-07-18 30.80 31.50 29.70 30.80 0.0M
2022-07-15 30.35 30.80 29.05 30.80 0.0M
2022-07-14 30.05 30.45 29.55 30.25 0.0M
2022-07-13 30.80 30.80 29.85 30.45 0.0M
2022-07-12 30.00 30.80 29.80 30.80 0.0M
2022-07-11 30.00 30.80 29.70 30.75 0.0M
2022-07-08 30.00 30.80 29.35 30.45 0.0M
2022-07-07 30.35 30.80 30.35 30.75 0.0M
2022-07-06 29.85 30.60 29.85 30.35 0.0M
2022-07-05 30.00 31.20 29.20 29.85 0.0M
2022-07-04 29.90 30.50 28.85 30.00 0.0M
2022-07-01 30.05 30.50 29.60 30.50 0.0M
2022-06-30 30.75 31.00 29.60 30.05 0.0M
2022-06-29 28.70 31.20 28.15 30.65 0.0M
2022-06-28 28.95 28.95 27.95 28.70 0.0M
2022-06-27 27.90 31.20 27.60 28.95 0.0M
2022-06-23 28.65 28.65 27.55 27.90 0.0M
2022-06-22 29.70 29.70 27.90 28.75 0.0M
2022-06-21 29.00 29.60 28.30 29.60 0.0M
2022-06-20 28.10 29.70 28.10 29.00 0.0M
2022-06-17 28.65 28.65 26.85 28.10 0.0M
2022-06-16 28.00 29.30 27.65 28.65 0.0M
2022-06-15 29.10 29.10 27.90 28.90 0.0M
2022-06-14 29.20 29.20 28.00 29.10 0.0M
2022-06-13 30.25 30.25 28.55 29.20 0.0M
2022-06-10 30.25 31.00 29.80 30.70 0.0M
2022-06-09 31.30 31.95 30.50 30.70 0.0M
2022-06-08 31.00 31.80 30.55 31.30 0.0M
2022-06-07 29.90 29.95 29.00 29.95 0.0M
2022-06-03 29.95 30.10 29.05 30.00 0.0M
2022-06-02 29.15 29.95 28.55 29.60 0.0M
2022-06-01 29.40 29.85 28.25 28.80 0.0M
2022-05-31 28.15 29.50 27.60 29.40 0.0M
2022-05-30 27.10 28.15 27.05 27.50 0.0M
2022-05-27 26.75 27.40 26.45 27.05 0.0M
2022-05-25 27.95 27.95 26.45 26.75 0.0M
2022-05-24 27.85 27.95 26.40 26.40 0.0M
2022-05-23 27.55 28.60 26.05 27.90 0.0M
2022-05-20 27.50 28.60 27.05 27.50 0.0M
2022-05-19 28.00 28.10 26.60 27.35 0.0M
2022-05-18 28.70 28.90 28.00 28.00 0.0M
2022-05-17 28.00 29.45 28.00 28.10 0.0M
2022-05-16 26.00 27.90 25.55 27.30 0.0M
2022-05-13 26.95 27.20 25.35 26.00 0.0M
2022-05-12 27.75 27.75 24.35 25.90 0.0M
2022-05-11 25.30 26.10 24.20 25.75 0.1M
2022-05-10 25.90 25.90 24.70 25.45 0.0M
2022-05-09 26.90 26.90 24.00 25.90 0.1M
2022-05-06 28.00 28.45 26.30 26.90 0.0M
2022-05-05 27.50 29.00 27.15 27.30 0.0M
2022-05-04 31.95 31.95 27.50 27.50 0.1M
2022-05-03 29.95 30.95 28.55 29.00 0.0M
2022-05-02 30.00 30.20 27.10 29.95 0.1M
2022-04-29 29.30 30.65 29.00 29.65 0.0M
2022-04-28 30.55 30.90 27.90 29.70 0.0M
2022-04-27 31.80 31.90 29.85 30.55 0.0M
2022-04-26 32.35 32.45 30.25 30.25 0.0M
2022-04-25 33.85 33.85 32.20 32.35 0.0M
2022-04-22 34.60 35.10 33.05 33.85 0.0M
2022-04-21 35.30 35.60 34.00 34.60 0.0M
2022-04-20 35.00 37.00 34.70 35.30 0.1M
2022-04-19 35.55 35.55 33.80 34.50 0.0M
2022-04-14 35.05 35.60 34.25 35.55 0.0M
2022-04-13 35.70 35.75 33.80 34.95 0.0M
2022-04-12 35.50 35.50 33.55 34.90 0.0M
2022-04-11 35.15 35.65 34.30 35.05 0.0M
2022-04-08 36.80 36.80 34.50 35.15 0.0M
2022-04-07 34.00 37.00 33.20 34.80 0.0M
2022-04-06 35.75 35.95 33.30 33.70 0.0M
2022-04-05 36.65 36.65 34.55 35.05 0.1M
2022-04-04 37.00 37.00 36.35 36.65 0.0M
2022-04-01 37.00 37.60 36.00 37.00 0.0M
2022-03-31 36.10 40.95 35.80 37.00 0.0M
2022-03-30 37.60 37.80 35.90 36.50 0.0M
2022-03-29 36.15 38.20 35.50 37.50 0.1M
2022-03-28 35.00 36.20 34.00 35.00 0.0M
2022-03-25 34.90 35.65 33.65 35.00 0.0M
2022-03-24 34.85 35.00 32.00 34.70 0.0M
2022-03-23 35.00 36.95 33.00 34.30 0.0M
2022-03-22 35.35 35.55 33.45 34.90 0.0M
2022-03-21 36.20 36.20 34.40 35.35 0.0M
2022-03-18 35.70 36.40 33.55 35.95 0.0M
2022-03-17 34.80 36.00 34.80 35.70 0.0M
2022-03-16 34.80 35.95 33.65 34.80 0.1M
2022-03-15 34.40 35.00 32.40 34.75 0.0M
2022-03-14 33.70 34.85 33.00 34.40 0.0M
2022-03-11 32.65 34.95 31.30 33.70 0.1M
2022-03-10 30.65 33.95 30.65 32.60 0.0M
2022-03-09 31.05 31.55 29.50 30.60 0.0M
2022-03-08 28.60 30.25 28.20 29.55 0.0M
2022-03-07 28.00 29.70 26.55 28.70 0.1M
2022-03-04 31.00 32.85 28.50 28.70 0.1M
2022-03-03 32.90 34.95 31.00 31.30 0.0M
2022-03-02 31.10 32.90 31.00 32.45 0.1M
2022-03-01 35.75 35.75 32.40 32.60 0.0M
2022-02-28 34.60 36.80 33.00 35.75 0.1M
2022-02-25 31.50 36.45 31.50 35.25 0.1M
2022-02-24 28.20 32.00 28.00 31.50 0.2M
2022-02-23 36.00 39.00 33.30 33.70 0.1M
2022-02-22 33.05 40.65 32.30 36.00 0.2M
2022-02-21 40.25 40.25 35.35 36.45 0.1M
2022-02-18 42.30 42.30 39.40 40.50 0.0M
2022-02-17 46.20 46.75 41.60 42.40 0.0M
2022-02-16 44.60 46.20 44.10 46.00 0.0M
2022-02-15 42.70 44.60 42.70 44.60 0.0M
2022-02-14 46.55 46.55 41.50 42.70 0.1M
2022-02-11 48.00 48.00 46.20 47.50 0.0M
2022-02-10 46.10 48.30 45.90 47.10 0.0M
2022-02-09 46.00 47.95 44.50 45.80 0.0M
2022-02-08 45.50 45.70 43.25 45.25 0.0M
2022-02-07 45.20 47.00 45.20 45.80 0.0M
2022-02-04 45.55 47.00 43.15 45.20 0.0M
2022-02-03 47.25 47.55 45.30 45.55 0.0M
2022-02-02 47.55 48.90 46.60 47.25 0.0M
2022-02-01 44.80 48.75 44.80 47.50 0.0M
2022-01-31 44.10 45.90 43.15 44.80 0.0M
2022-01-28 44.40 44.90 43.35 44.10 0.0M
2022-01-27 43.00 44.35 42.10 43.60 0.0M
2022-01-26 41.50 44.30 41.05 44.00 0.0M
2022-01-25 41.30 43.50 41.00 41.00 0.0M
2022-01-24 43.70 44.10 40.40 41.30 0.1M
2022-01-21 44.90 44.90 43.05 43.70 0.0M
2022-01-20 45.00 45.95 41.80 44.95 0.0M
2022-01-19 45.20 45.90 43.55 45.10 0.1M
2022-01-18 45.45 45.75 43.15 43.55 0.1M
2022-01-17 45.40 46.65 45.00 45.45 0.0M
2022-01-14 47.05 47.50 46.00 46.70 0.0M
2022-01-13 48.00 48.35 46.40 47.05 0.0M
2022-01-12 47.45 48.45 46.70 48.00 0.0M
2022-01-11 49.00 49.00 46.65 47.50 0.0M
2022-01-10 47.85 50.10 46.30 47.00 0.0M
2022-01-07 48.80 48.80 47.25 47.85 0.0M
2022-01-05 50.00 50.00 48.00 48.80 0.0M
2022-01-04 51.40 51.50 49.00 49.40 0.0M
2022-01-03 49.60 51.70 49.60 50.30 0.0M