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
2024-12-30 14.40 14.50 13.70 14.20 0.0M
2024-12-27 15.28 15.94 14.12 14.48 0.1M
2024-12-23 12.50 17.88 12.50 15.28 0.1M
2024-12-20 13.00 13.18 12.34 12.56 0.1M
2024-12-19 12.88 13.10 12.80 12.90 0.0M
2024-12-18 12.82 13.80 12.80 12.90 0.0M
2024-12-17 12.98 13.18 12.86 12.90 0.0M
2024-12-16 12.76 13.38 12.76 12.98 0.0M
2024-12-13 13.00 13.26 12.74 12.74 0.0M
2024-12-12 12.70 13.34 12.46 13.20 0.1M
2024-12-11 12.58 13.12 12.58 12.66 0.1M
2024-12-10 12.94 12.98 12.66 12.96 0.0M
2024-12-09 13.18 13.40 12.58 12.94 0.2M
2024-12-06 12.88 13.38 12.80 13.16 0.0M
2024-12-05 13.18 13.18 12.86 12.94 0.0M
2024-12-04 13.28 13.44 12.94 12.98 0.1M
2024-12-03 13.54 13.84 13.04 13.34 0.0M
2024-12-02 14.84 14.84 13.50 13.54 0.1M
2024-11-29 18.50 18.50 12.66 14.60 0.3M
2024-11-28 18.34 18.70 18.34 18.58 0.0M
2024-11-27 19.00 19.00 18.32 18.34 0.0M
2024-11-26 18.64 19.08 18.34 18.50 0.0M
2024-11-25 19.12 19.78 18.00 18.40 0.0M
2024-11-22 18.30 18.64 18.30 18.36 0.0M
2024-11-21 19.82 19.82 18.18 18.30 0.0M
2024-11-20 18.78 19.78 18.26 18.78 0.0M
2024-11-19 18.62 19.74 18.50 18.78 0.0M
2024-11-18 19.10 19.10 18.52 18.96 0.0M
2024-11-15 19.98 19.98 18.80 19.20 0.0M
2024-11-14 19.38 19.98 18.72 19.06 0.0M
2024-11-13 19.22 19.34 18.64 19.18 0.0M
2024-11-12 18.78 19.80 18.72 19.22 0.0M
2024-11-11 18.86 21.25 18.70 18.98 0.0M
2024-11-08 19.00 19.80 18.52 19.06 0.0M
2024-11-07 19.66 21.95 18.08 19.10 0.0M
2024-11-06 19.82 20.75 19.62 19.66 0.0M
2024-11-05 19.88 19.90 19.12 19.82 0.0M
2024-11-04 20.10 20.10 19.40 19.90 0.0M
2024-11-01 20.30 20.65 19.32 20.40 0.0M
2024-10-31 20.65 20.65 19.12 20.50 0.0M
2024-10-30 20.15 20.65 20.00 20.55 0.0M
2024-10-29 20.75 20.90 20.20 20.55 0.0M
2024-10-28 20.70 21.95 19.72 20.75 0.1M
2024-10-25 18.50 18.86 17.86 18.82 0.0M
2024-10-24 17.80 19.00 17.52 18.48 0.0M
2024-10-23 18.20 18.60 17.54 17.92 0.0M
2024-10-22 18.36 18.60 17.62 17.92 0.0M
2024-10-21 18.46 19.00 17.34 18.36 0.0M
2024-10-18 17.20 18.58 17.00 18.46 0.0M
2024-10-17 17.42 18.28 17.38 17.42 0.0M
2024-10-16 17.88 19.28 17.20 17.44 0.0M
2024-10-15 16.44 17.50 16.12 17.50 0.0M
2024-10-14 16.98 17.00 16.52 16.96 0.0M
2024-10-11 17.20 17.42 16.82 17.00 0.0M
2024-10-10 17.88 17.88 17.06 17.48 0.0M
2024-10-09 18.08 18.08 16.80 17.94 0.0M
2024-10-08 17.40 18.08 17.14 17.42 0.0M
2024-10-07 17.60 17.82 17.30 17.40 0.0M
2024-10-04 17.14 18.30 17.14 17.84 0.0M
2024-10-03 17.50 17.50 17.14 17.42 0.0M
2024-10-02 17.72 17.72 17.32 17.50 0.0M
2024-10-01 18.40 18.40 17.38 17.72 0.0M
2024-09-30 17.72 19.48 17.20 18.42 0.0M
2024-09-27 18.06 18.10 17.30 17.72 0.0M
2024-09-26 17.94 18.08 17.04 17.60 0.0M
2024-09-25 17.60 18.62 17.00 17.98 0.0M
2024-09-24 18.68 18.68 17.50 17.62 0.0M
2024-09-23 17.98 18.92 17.68 17.82 0.0M
2024-09-20 18.10 18.10 17.72 17.96 0.0M
2024-09-19 18.30 18.30 17.84 18.12 0.0M
2024-09-18 19.48 19.48 17.02 18.26 0.0M
2024-09-17 19.18 19.18 18.10 18.28 0.0M
2024-09-16 18.60 19.92 18.24 18.70 0.0M
2024-09-13 19.48 19.48 18.08 18.60 0.0M
2024-09-12 18.98 19.40 18.18 18.76 0.0M
2024-09-11 18.80 19.06 18.76 18.98 0.0M
2024-09-10 19.02 19.02 18.26 18.80 0.0M
2024-09-09 18.74 19.94 18.70 19.06 0.0M
2024-09-06 18.90 19.00 18.52 18.74 0.0M
2024-09-05 18.94 19.00 18.56 18.98 0.0M
2024-09-04 18.94 18.94 18.50 18.94 0.0M
2024-09-03 18.92 18.94 18.60 18.94 0.0M
2024-09-02 18.98 19.00 18.62 18.94 0.0M
2024-08-30 18.98 19.46 18.68 19.46 0.0M
2024-08-29 19.02 19.20 18.00 18.94 0.0M
2024-08-28 19.24 19.24 18.96 19.02 0.0M
2024-08-27 19.44 19.44 18.78 19.26 0.0M
2024-08-26 19.34 20.05 18.70 19.48 0.0M
2024-08-23 19.28 20.40 18.70 19.34 0.0M
2024-08-22 18.40 19.92 18.40 18.94 0.1M
2024-08-21 18.10 18.40 17.64 18.40 0.0M
2024-08-20 18.48 18.48 17.70 17.98 0.0M
2024-08-19 18.14 18.50 17.90 18.10 0.0M
2024-08-16 18.14 18.14 17.04 18.14 0.0M
2024-08-15 16.92 16.98 16.60 16.94 0.0M
2024-08-14 17.02 17.48 16.70 16.94 0.0M
2024-08-13 17.32 17.78 17.04 17.14 0.0M
2024-08-12 17.28 17.86 17.00 17.34 0.0M
2024-08-09 17.50 17.50 17.12 17.28 0.0M
2024-08-08 17.98 17.98 17.08 17.50 0.0M
2024-08-07 18.06 18.06 17.20 17.64 0.0M
2024-08-06 17.24 18.98 17.24 18.08 0.0M
2024-08-05 15.98 17.44 15.62 17.24 0.0M
2024-08-02 17.56 18.04 17.00 17.66 0.0M
2024-08-01 18.50 18.50 17.50 18.14 0.0M
2024-07-31 18.30 18.80 18.10 18.72 0.0M
2024-07-30 18.00 18.40 17.64 18.32 0.0M
2024-07-29 18.20 18.20 17.32 17.90 0.0M
2024-07-26 17.96 18.40 17.12 18.22 0.0M
2024-07-25 17.98 17.98 17.00 17.90 0.0M
2024-07-24 17.70 18.38 17.60 18.00 0.0M
2024-07-23 17.74 17.74 17.34 17.70 0.0M
2024-07-22 18.28 18.48 17.52 17.76 0.0M
2024-07-19 18.00 18.28 17.66 18.24 0.0M
2024-07-18 18.20 18.20 17.66 18.00 0.0M
2024-07-17 18.30 18.30 17.94 18.20 0.0M
2024-07-16 18.14 18.40 17.84 18.30 0.0M
2024-07-15 18.80 18.80 17.84 18.16 0.0M
2024-07-12 18.84 18.84 18.30 18.82 0.0M
2024-07-11 18.60 18.66 17.96 18.48 0.0M
2024-07-10 18.54 18.66 18.50 18.60 0.0M
2024-07-09 18.40 18.78 18.24 18.52 0.0M
2024-07-08 18.98 18.98 18.26 18.66 0.0M
2024-07-05 18.50 18.88 18.26 18.88 0.0M
2024-07-04 18.90 19.26 17.98 18.70 0.0M
2024-07-03 18.96 18.96 18.28 18.90 0.0M
2024-07-02 19.00 19.00 18.64 18.98 0.0M
2024-07-01 18.84 19.48 18.64 19.02 0.0M
2024-06-28 19.28 19.90 18.82 18.82 0.0M
2024-06-27 19.98 19.98 18.94 19.28 0.0M
2024-06-26 19.40 19.92 19.00 19.20 0.0M
2024-06-25 19.14 20.15 19.10 19.40 0.0M
2024-06-24 19.40 19.48 19.02 19.14 0.0M
2024-06-20 19.96 19.96 19.22 19.40 0.0M
2024-06-19 19.94 19.94 19.10 19.64 0.0M
2024-06-18 19.20 19.88 19.00 19.66 0.0M
2024-06-17 19.82 19.82 19.00 19.18 0.0M
2024-06-14 19.90 21.05 19.32 19.82 0.0M
2024-06-13 20.35 21.20 20.00 20.00 0.0M
2024-06-12 20.30 20.40 19.70 20.35 0.0M
2024-06-11 19.14 21.00 19.14 20.35 0.1M
2024-06-10 19.00 19.98 18.82 19.14 0.0M
2024-06-07 18.10 18.84 17.42 18.82 0.1M
2024-06-05 17.78 18.00 17.14 17.54 0.0M
2024-06-04 17.40 17.80 16.74 17.78 0.0M
2024-06-03 17.50 17.86 16.96 17.28 0.0M
2024-05-31 16.92 18.00 16.84 17.50 0.0M
2024-05-30 15.90 17.40 15.90 16.94 0.1M
2024-05-29 15.40 15.94 15.30 15.46 0.0M
2024-05-28 15.18 15.98 14.80 15.30 0.0M
2024-05-27 14.78 15.20 14.72 15.20 0.0M
2024-05-24 14.90 15.10 14.60 15.00 0.0M
2024-05-23 15.08 15.08 14.70 15.08 0.0M
2024-05-22 15.28 15.28 14.80 15.10 0.0M
2024-05-21 15.34 15.40 15.02 15.30 0.0M
2024-05-20 15.12 15.36 14.92 15.34 0.0M
2024-05-17 15.36 15.36 15.02 15.36 0.0M
2024-05-16 15.38 15.56 14.92 15.36 0.0M
2024-05-15 14.70 15.70 14.70 15.38 0.0M
2024-05-14 15.48 15.48 14.70 14.70 0.0M
2024-05-13 15.14 15.30 14.80 15.10 0.0M
2024-05-10 15.50 15.88 14.80 15.16 0.0M
2024-05-08 15.70 15.88 15.20 15.24 0.0M
2024-05-07 15.00 15.88 14.98 15.70 0.0M
2024-05-06 15.00 15.90 14.80 15.36 0.0M
2024-05-03 15.30 15.80 14.88 15.00 0.0M
2024-05-02 15.00 15.26 15.00 15.10 0.0M
2024-04-30 15.06 15.06 14.80 15.00 0.0M
2024-04-29 15.08 15.10 14.60 15.02 0.0M
2024-04-26 15.30 15.30 14.60 15.20 0.0M
2024-04-25 15.20 15.20 14.62 15.00 0.0M
2024-04-24 15.22 15.22 14.30 15.08 0.0M
2024-04-23 15.22 15.22 14.88 15.00 0.0M
2024-04-22 15.12 15.98 15.12 15.22 0.0M
2024-04-19 15.14 15.16 14.82 15.12 0.0M
2024-04-18 15.62 15.62 14.70 15.18 0.0M
2024-04-17 16.06 16.06 15.48 15.64 0.0M
2024-04-16 15.90 15.90 15.50 15.70 0.0M
2024-04-15 16.08 16.08 15.60 15.92 0.0M
2024-04-12 16.18 16.38 15.88 16.10 0.0M
2024-04-11 16.10 16.68 15.86 16.18 0.0M
2024-04-10 16.02 16.38 16.00 16.10 0.0M
2024-04-09 16.14 16.98 16.00 16.40 0.0M
2024-04-08 16.28 16.56 15.88 16.00 0.0M
2024-04-05 16.00 16.46 15.60 16.40 0.0M
2024-04-04 15.80 16.38 15.80 15.82 0.0M
2024-04-03 15.62 15.98 15.50 15.80 0.0M
2024-04-02 15.48 15.62 15.12 15.48 0.0M
2024-03-28 15.24 15.96 15.06 15.48 0.0M
2024-03-27 15.38 15.38 14.80 15.32 0.0M
2024-03-26 15.40 16.00 15.20 15.40 0.1M
2024-03-25 16.16 16.16 15.24 15.40 0.0M
2024-03-22 16.20 16.76 15.74 16.18 0.0M
2024-03-21 16.28 17.00 15.66 16.20 0.0M
2024-03-20 16.58 16.66 15.60 16.28 0.0M
2024-03-19 16.74 16.74 15.68 16.60 0.0M
2024-03-18 16.10 16.30 15.52 15.98 0.0M
2024-03-15 15.92 16.98 15.86 16.30 0.0M
2024-03-14 16.00 16.76 15.60 15.86 0.0M
2024-03-13 16.78 16.78 15.64 16.00 0.0M
2024-03-12 17.10 17.86 16.58 16.80 0.0M
2024-03-11 18.28 18.28 17.28 17.88 0.0M
2024-03-08 17.00 17.48 16.68 17.20 0.0M
2024-03-07 17.00 17.98 16.88 17.46 0.0M
2024-03-06 15.52 18.40 15.52 17.62 0.0M
2024-03-05 15.80 16.60 15.20 16.58 0.0M
2024-03-04 16.10 16.40 15.36 15.80 0.0M
2024-03-01 16.00 16.78 15.92 16.44 0.0M
2024-02-29 16.70 16.80 16.34 16.38 0.0M
2024-02-28 16.50 16.80 16.14 16.80 0.0M
2024-02-27 16.16 16.70 16.10 16.44 0.0M
2024-02-26 17.14 17.14 16.20 16.38 0.0M
2024-02-23 16.70 17.28 16.32 17.14 0.0M
2024-02-22 17.08 17.42 16.00 16.70 0.1M
2024-02-21 17.76 17.76 17.02 17.48 0.0M
2024-02-20 17.38 17.80 16.84 17.80 0.0M
2024-02-19 17.78 17.78 17.06 17.40 0.0M
2024-02-16 17.94 17.94 17.14 17.86 0.0M
2024-02-15 17.90 17.94 17.20 17.94 0.0M
2024-02-14 18.04 18.06 17.16 17.94 0.0M
2024-02-13 18.00 18.52 17.80 18.10 0.0M
2024-02-12 18.98 18.98 17.62 18.58 0.0M
2024-02-09 18.60 18.98 17.00 18.98 0.0M
2024-02-08 19.26 19.26 18.50 18.70 0.0M
2024-02-07 19.82 19.98 18.60 18.72 0.0M
2024-02-06 18.80 19.94 18.40 19.78 0.0M
2024-02-05 19.60 19.60 18.56 18.80 0.0M
2024-02-02 19.60 19.86 19.40 19.72 0.0M
2024-02-01 19.78 19.98 19.66 19.88 0.0M
2024-01-31 19.96 20.95 19.92 19.98 0.0M
2024-01-30 21.05 21.05 19.74 19.96 0.0M
2024-01-29 21.80 21.80 20.75 21.10 0.0M
2024-01-26 21.80 21.90 21.35 21.80 0.0M
2024-01-25 21.60 21.95 20.85 21.80 0.0M
2024-01-24 21.95 22.25 21.30 21.85 0.0M
2024-01-23 22.15 22.35 21.70 21.95 0.0M
2024-01-22 22.00 22.40 21.50 22.15 0.0M
2024-01-19 20.50 22.00 20.50 21.95 0.0M
2024-01-18 20.80 22.20 20.55 21.40 0.0M
2024-01-17 21.50 21.65 20.85 21.30 0.0M
2024-01-16 22.75 22.75 21.05 21.50 0.0M
2024-01-15 22.75 23.15 21.95 22.75 0.0M
2024-01-12 23.00 23.00 22.10 22.75 0.0M
2024-01-11 22.85 23.10 22.20 22.75 0.0M
2024-01-10 23.05 23.40 22.50 22.90 0.0M
2024-01-09 22.50 23.75 22.35 23.40 0.0M
2024-01-08 22.50 23.80 21.30 22.50 0.1M
2024-01-05 22.35 22.45 21.15 22.35 0.0M
2024-01-04 21.65 22.55 21.40 22.05 0.0M
2024-01-03 22.75 22.80 21.65 21.65 0.0M
2024-01-02 22.35 23.00 21.50 22.85 0.0M