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
2023-12-29 20.40 22.35 19.98 22.35 0.0M
2023-12-28 20.10 20.75 19.06 20.60 0.0M
2023-12-27 19.66 19.86 18.70 19.48 0.0M
2023-12-22 18.70 20.80 18.70 19.88 0.1M
2023-12-21 18.98 19.30 18.52 18.88 0.0M
2023-12-20 18.90 19.22 18.70 19.00 0.0M
2023-12-19 19.20 19.28 18.68 19.22 0.0M
2023-12-18 18.70 19.28 18.52 19.28 0.0M
2023-12-15 18.98 19.00 18.00 18.88 0.0M
2023-12-14 18.54 19.32 18.54 18.66 0.0M
2023-12-13 18.86 18.98 18.54 18.82 0.0M
2023-12-12 19.24 19.24 18.46 18.86 0.0M
2023-12-11 18.74 19.34 18.42 18.88 0.0M
2023-12-08 19.00 19.00 18.22 18.76 0.0M
2023-12-07 19.08 20.00 18.70 18.86 0.0M
2023-12-06 18.72 19.88 18.72 19.48 0.0M
2023-12-05 18.90 19.98 18.72 19.24 0.0M
2023-12-04 18.74 18.96 18.48 18.80 0.0M
2023-12-01 19.22 19.22 18.60 18.74 0.0M
2023-11-30 19.00 19.82 18.52 19.26 0.0M
2023-11-29 19.46 19.46 18.90 19.10 0.0M
2023-11-28 19.50 19.50 18.90 19.48 0.0M
2023-11-27 19.44 19.70 18.70 19.58 0.0M
2023-11-24 19.70 19.70 19.06 19.44 0.0M
2023-11-23 19.90 19.92 19.10 19.42 0.0M
2023-11-22 20.00 20.00 19.22 19.94 0.0M
2023-11-21 19.66 20.50 18.94 20.10 0.0M
2023-11-20 19.56 19.68 18.50 19.66 0.0M
2023-11-17 19.12 19.70 19.12 19.58 0.0M
2023-11-16 19.22 19.22 18.66 19.12 0.0M
2023-11-15 18.24 20.00 18.24 19.24 0.0M
2023-11-14 18.98 19.20 18.12 19.20 0.0M
2023-11-13 18.50 19.02 18.12 18.88 0.0M
2023-11-10 19.16 19.16 18.50 19.04 0.0M
2023-11-09 18.88 19.42 18.02 19.16 0.0M
2023-11-08 19.20 19.48 18.00 18.88 0.0M
2023-11-07 19.90 19.90 18.24 19.40 0.0M
2023-11-06 18.22 19.98 18.22 18.52 0.0M
2023-11-03 17.00 20.00 16.54 18.22 0.0M
2023-11-02 16.30 17.00 16.00 16.94 0.0M
2023-11-01 16.28 16.30 15.98 16.00 0.0M
2023-10-31 16.28 16.30 16.00 16.00 0.0M
2023-10-30 16.00 16.30 15.70 16.10 0.0M
2023-10-27 17.48 17.48 15.70 16.32 0.0M
2023-10-26 15.86 17.52 15.00 16.52 0.1M
2023-10-25 15.98 15.98 15.28 15.90 0.0M
2023-10-24 16.00 16.00 15.52 15.76 0.0M
2023-10-23 16.26 16.56 15.08 16.00 0.0M
2023-10-20 16.70 16.70 15.88 16.26 0.0M
2023-10-19 17.00 17.42 16.38 16.72 0.0M
2023-10-18 17.00 17.22 16.02 17.00 0.0M
2023-10-17 17.88 17.88 16.76 17.00 0.0M
2023-10-16 16.90 17.86 16.12 16.70 0.0M
2023-10-13 17.94 17.94 16.82 17.28 0.0M
2023-10-12 17.04 18.46 16.94 17.38 0.0M
2023-10-11 17.98 17.98 17.36 17.74 0.0M
2023-10-10 17.38 17.38 17.06 17.32 0.0M
2023-10-09 17.82 17.82 17.20 17.46 0.0M
2023-10-06 18.14 18.30 17.40 17.82 0.0M
2023-10-05 18.26 18.70 17.76 18.18 0.0M
2023-10-04 17.30 18.70 17.18 18.34 0.0M
2023-10-03 17.46 19.70 17.10 17.60 0.0M
2023-10-02 17.40 17.68 17.20 17.44 0.0M
2023-09-29 17.60 17.76 17.28 17.40 0.0M
2023-09-28 17.50 17.98 17.38 17.56 0.0M
2023-09-27 17.50 17.88 17.30 17.50 0.0M
2023-09-26 17.90 17.90 17.34 17.50 0.0M
2023-09-25 17.60 17.96 17.22 17.64 0.0M
2023-09-22 17.90 17.90 17.48 17.60 0.0M
2023-09-21 17.48 17.90 17.30 17.58 0.0M
2023-09-20 17.26 17.88 17.26 17.48 0.0M
2023-09-19 18.54 18.54 16.78 17.26 0.0M
2023-09-18 17.10 18.60 17.10 18.56 0.0M
2023-09-15 18.10 18.10 16.98 17.06 0.0M
2023-09-14 17.80 18.10 17.00 18.10 0.0M
2023-09-13 17.50 17.88 17.06 17.80 0.0M
2023-09-12 16.98 18.00 16.98 17.90 0.0M
2023-09-11 17.94 17.94 16.80 16.98 0.0M
2023-09-08 17.76 17.98 17.22 17.44 0.0M
2023-09-07 17.80 17.80 17.10 17.78 0.0M
2023-09-06 17.50 17.80 17.24 17.80 0.0M
2023-09-05 18.18 18.18 17.46 17.64 0.0M
2023-09-04 19.00 19.00 17.48 18.20 0.0M
2023-09-01 18.78 19.00 18.50 19.00 0.0M
2023-08-31 19.20 19.50 18.60 18.80 0.0M
2023-08-30 19.64 19.64 19.00 19.20 0.0M
2023-08-29 19.26 19.84 18.52 19.66 0.0M
2023-08-28 19.30 20.30 19.02 19.26 0.0M
2023-08-25 19.58 19.58 18.86 19.00 0.0M
2023-08-24 20.95 20.95 19.00 19.58 0.1M
2023-08-23 21.85 21.85 18.80 20.75 0.0M
2023-08-22 21.35 22.80 20.00 21.95 0.0M
2023-08-21 21.25 21.75 21.05 21.35 0.0M
2023-08-18 21.95 21.95 21.10 21.25 0.0M
2023-08-17 22.50 22.50 21.45 22.20 0.0M
2023-08-16 22.70 22.70 21.90 22.30 0.0M
2023-08-15 22.55 22.75 22.30 22.75 0.0M
2023-08-14 22.50 22.95 22.00 22.75 0.0M
2023-08-11 22.40 22.85 22.20 22.50 0.0M
2023-08-10 22.75 22.75 22.05 22.40 0.0M
2023-08-09 22.35 22.85 21.75 22.80 0.0M
2023-08-08 22.25 22.45 21.90 22.40 0.0M
2023-08-07 22.50 22.95 22.20 22.85 0.0M
2023-08-04 23.15 23.15 22.50 22.55 0.0M
2023-08-03 22.95 22.95 22.40 22.75 0.0M
2023-08-02 22.55 23.00 22.55 22.95 0.0M
2023-08-01 22.45 22.95 22.35 22.35 0.0M
2023-07-31 22.25 22.70 22.10 22.45 0.0M
2023-07-28 22.15 23.00 21.80 22.30 0.0M
2023-07-27 22.75 22.95 22.05 22.50 0.0M
2023-07-26 23.00 23.00 22.20 22.75 0.0M
2023-07-25 22.70 22.95 21.90 22.70 0.0M
2023-07-24 22.65 22.95 22.30 22.95 0.0M
2023-07-21 22.60 23.30 22.15 22.75 0.0M
2023-07-20 22.90 23.00 22.65 23.00 0.0M
2023-07-19 22.70 23.50 22.45 23.00 0.0M
2023-07-18 22.70 23.10 22.55 22.75 0.0M
2023-07-17 22.95 23.25 22.35 22.70 0.0M
2023-07-14 23.30 23.30 22.65 22.95 0.0M
2023-07-13 23.20 23.95 22.70 23.00 0.0M
2023-07-12 22.45 23.00 22.40 22.70 0.0M
2023-07-11 22.45 23.25 22.45 22.80 0.0M
2023-07-10 22.50 22.95 22.50 22.75 0.0M
2023-07-07 22.75 23.15 22.70 23.05 0.0M
2023-07-06 23.00 23.30 22.45 23.15 0.0M
2023-07-05 23.50 24.00 22.85 23.30 0.0M
2023-07-04 23.10 23.75 22.55 23.20 0.0M
2023-07-03 23.20 23.40 22.45 23.10 0.0M
2023-06-30 23.30 23.30 22.90 23.25 0.0M
2023-06-29 23.50 23.50 22.90 23.00 0.0M
2023-06-28 23.30 24.25 23.15 23.30 0.0M
2023-06-27 23.05 24.45 23.05 23.45 0.0M
2023-06-26 23.50 23.90 23.00 23.80 0.0M
2023-06-22 24.50 24.50 23.30 23.50 0.0M
2023-06-21 23.35 25.45 23.10 23.20 0.0M
2023-06-20 23.20 24.00 23.00 23.50 0.0M
2023-06-19 24.45 24.45 23.00 23.75 0.0M
2023-06-16 25.05 25.05 23.70 24.55 0.0M
2023-06-15 24.40 25.10 23.75 24.45 0.0M
2023-06-14 25.00 25.00 24.05 24.25 0.0M
2023-06-13 24.20 25.00 24.20 25.00 0.0M
2023-06-12 25.15 25.25 24.05 24.20 0.0M
2023-06-09 25.30 26.60 24.45 25.15 0.0M
2023-06-08 25.30 25.55 24.50 25.30 0.0M
2023-06-07 24.40 26.45 23.80 25.30 0.0M
2023-06-05 23.60 27.50 23.05 24.40 0.0M
2023-06-02 22.05 24.00 22.05 23.60 0.0M
2023-06-01 23.45 23.95 23.05 23.85 0.0M
2023-05-31 23.50 23.80 23.00 23.50 0.0M
2023-05-30 23.80 23.80 23.20 23.50 0.0M
2023-05-29 24.00 25.00 23.65 23.85 0.0M
2023-05-26 23.95 24.50 23.15 24.00 0.0M
2023-05-25 23.60 24.00 23.00 23.60 0.0M
2023-05-24 23.85 24.25 23.50 23.95 0.0M
2023-05-23 24.40 25.50 22.50 24.25 0.0M
2023-05-22 23.55 24.80 23.50 24.45 0.0M
2023-05-19 23.55 24.80 23.55 24.80 0.0M
2023-05-17 24.05 24.50 23.55 24.00 0.0M
2023-05-16 24.00 25.25 23.30 24.40 0.0M
2023-05-15 24.40 25.00 23.80 24.00 0.0M
2023-05-12 24.80 24.80 24.20 24.40 0.0M
2023-05-11 25.00 26.20 24.20 24.80 0.0M
2023-05-10 24.70 25.45 24.35 24.95 0.0M
2023-05-09 26.00 26.25 24.35 24.70 0.0M
2023-05-08 26.00 26.30 24.50 25.90 0.0M
2023-05-05 25.20 26.20 24.70 25.70 0.0M
2023-05-04 26.25 26.25 24.65 25.20 0.0M
2023-05-03 26.15 26.40 24.60 26.25 0.0M
2023-05-02 28.00 28.00 24.30 25.05 0.0M
2023-04-28 25.95 26.00 25.05 25.80 0.0M
2023-04-27 25.45 26.15 24.90 25.95 0.0M
2023-04-26 26.00 26.60 25.50 26.35 0.0M
2023-04-25 26.50 26.60 26.00 26.30 0.0M
2023-04-24 26.35 26.80 26.00 26.20 0.0M
2023-04-21 26.90 26.90 26.00 26.35 0.0M
2023-04-20 26.00 27.00 25.95 26.20 0.0M
2023-04-19 26.25 27.00 25.70 26.00 0.0M
2023-04-18 27.50 27.50 25.55 26.60 0.0M
2023-04-17 27.00 27.50 25.15 27.50 0.0M
2023-04-14 26.45 27.35 25.25 27.05 0.0M
2023-04-13 26.85 27.50 26.00 26.45 0.0M
2023-04-12 25.95 26.85 25.50 26.85 0.0M
2023-04-11 26.00 26.90 25.10 26.50 0.0M
2023-04-06 26.80 26.85 26.25 26.50 0.0M
2023-04-05 27.05 27.05 26.40 26.80 0.0M
2023-04-04 27.35 27.65 26.55 27.05 0.0M
2023-04-03 27.40 27.40 26.05 27.35 0.0M
2023-03-31 27.25 27.75 26.90 27.40 0.0M
2023-03-30 27.00 27.45 26.65 27.25 0.0M
2023-03-29 26.55 27.60 26.55 27.00 0.0M
2023-03-28 27.40 27.75 26.00 26.50 0.0M
2023-03-27 27.40 27.75 26.45 27.35 0.0M
2023-03-24 27.30 27.55 26.70 26.80 0.0M
2023-03-23 28.75 28.75 27.00 27.60 0.0M
2023-03-22 28.00 28.50 27.70 27.95 0.0M
2023-03-21 28.10 28.15 27.05 27.65 0.0M
2023-03-20 26.95 28.75 26.40 28.00 0.0M
2023-03-17 26.50 28.60 26.10 26.95 0.0M
2023-03-16 29.25 29.25 26.45 27.20 0.0M
2023-03-15 28.90 29.45 26.65 27.75 0.0M
2023-03-14 27.70 29.85 26.70 28.90 0.0M
2023-03-13 28.40 28.40 27.05 27.75 0.0M
2023-03-10 28.50 29.00 28.00 28.05 0.0M
2023-03-09 29.05 29.05 28.00 28.70 0.0M
2023-03-08 29.30 29.95 28.95 29.05 0.0M
2023-03-07 28.70 29.70 28.70 29.30 0.0M
2023-03-06 29.60 30.50 28.60 29.20 0.0M
2023-03-03 28.50 29.35 28.45 29.00 0.0M
2023-03-02 28.50 28.90 28.40 28.50 0.0M
2023-03-01 28.80 29.25 28.45 28.95 0.0M
2023-02-28 28.50 29.30 28.50 28.80 0.0M
2023-02-27 29.90 29.90 28.40 28.40 0.0M
2023-02-24 28.70 28.95 27.00 28.70 0.0M
2023-02-23 28.90 29.10 28.00 28.70 0.0M
2023-02-22 28.60 29.35 28.40 28.90 0.0M
2023-02-21 29.00 29.95 29.00 29.65 0.0M
2023-02-20 30.00 30.00 29.05 29.80 0.0M
2023-02-17 30.70 31.75 30.00 30.30 0.0M
2023-02-16 29.65 30.90 29.20 30.65 0.0M
2023-02-15 30.00 30.00 29.15 29.65 0.0M
2023-02-14 30.10 30.25 29.75 30.00 0.0M
2023-02-13 29.05 32.00 29.05 30.25 0.0M
2023-02-10 31.10 32.00 28.55 30.00 0.0M
2023-02-09 29.95 31.15 29.40 31.05 0.0M
2023-02-08 29.25 30.00 28.85 29.25 0.0M
2023-02-07 30.55 30.55 28.30 29.25 0.0M
2023-02-06 30.00 30.00 28.80 29.40 0.0M
2023-02-03 30.50 30.50 29.65 30.00 0.0M
2023-02-02 29.50 30.65 28.95 29.80 0.0M
2023-02-01 28.90 29.45 28.60 29.20 0.0M
2023-01-31 29.00 29.75 28.10 28.50 0.0M
2023-01-30 28.75 29.90 27.70 29.00 0.1M
2023-01-27 28.45 28.70 27.75 28.45 0.0M
2023-01-26 28.45 28.45 27.75 28.45 0.0M
2023-01-25 28.40 28.40 27.35 28.00 0.0M
2023-01-24 27.80 28.40 27.55 27.70 0.0M
2023-01-23 27.85 27.85 27.45 27.80 0.0M
2023-01-20 27.60 28.35 27.55 27.85 0.0M
2023-01-19 27.90 28.35 27.60 27.65 0.0M
2023-01-18 28.00 28.00 27.60 27.90 0.0M
2023-01-17 27.85 28.40 27.50 27.90 0.0M
2023-01-16 27.90 28.40 27.65 27.80 0.0M
2023-01-13 28.80 28.80 27.30 27.95 0.0M
2023-01-12 29.00 29.00 28.20 28.75 0.0M
2023-01-11 28.90 29.10 28.40 28.80 0.0M
2023-01-10 29.05 29.70 28.55 28.90 0.0M
2023-01-09 28.95 29.50 28.30 29.40 0.0M
2023-01-05 29.80 29.80 28.35 28.95 0.0M
2023-01-04 29.10 29.65 28.20 28.95 0.0M
2023-01-03 28.75 29.80 28.50 29.05 0.0M
2023-01-02 27.85 28.50 27.15 28.40 0.0M