7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

78,010.00

+450.76

+0.58%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Stockholm - Delayed Quote SEK

Gapwaves AB (publ) (GAPW-B.ST)

8.24 +0.01 (+0.12%)

At close: October 30 at 12:53:51 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	8.12	8.24	8.00	8.24	8.24	49,827
Oct 29, 2026	8.10	8.47	8.03	8.23	8.23	37,483
Oct 28, 2026	8.67	8.78	8.00	8.04	8.04	124,071
Oct 27, 2026	8.83	8.84	8.12	8.78	8.78	73,981
Oct 26, 2026	8.89	8.89	7.81	8.50	8.50	229,098
Oct 23, 2026	8.77	9.44	7.76	8.89	8.89	513,242
Oct 22, 2026	13.96	13.96	12.82	13.34	13.34	82,922
Oct 21, 2026	15.08	15.08	13.52	13.94	13.94	33,638
Oct 20, 2026	15.26	15.26	14.34	14.58	14.58	23,133
Oct 19, 2026	14.62	15.26	14.26	15.24	15.24	38,399
Oct 16, 2026	14.26	15.34	14.26	14.62	14.62	52,219
Oct 15, 2026	13.56	14.06	13.42	13.92	13.92	24,945
Oct 14, 2026	14.20	14.36	13.08	13.56	13.56	61,720
Oct 13, 2026	14.86	15.54	14.08	14.26	14.26	57,768
Oct 12, 2026	15.18	15.48	14.26	14.74	14.74	72,527
Oct 9, 2026	14.60	15.60	14.50	15.22	15.22	71,348
Oct 8, 2026	14.32	15.00	14.30	14.62	14.62	70,815
Oct 7, 2026	13.36	15.12	13.32	14.24	14.24	105,374
Oct 6, 2026	12.90	13.40	12.70	13.32	13.32	68,627
Oct 5, 2026	12.96	12.96	12.56	12.92	12.92	23,938
Oct 2, 2026	12.28	12.86	12.04	12.76	12.76	34,776
Oct 1, 2026	12.76	12.98	12.00	12.28	12.28	40,264
Sep 30, 2026	12.44	12.84	11.90	12.76	12.76	108,541
Sep 29, 2026	12.52	12.58	12.12	12.44	12.44	26,928
Sep 28, 2026	12.28	12.58	12.16	12.40	12.40	37,583
Sep 25, 2026	11.90	12.26	11.68	12.26	12.26	44,882
Sep 24, 2026	11.50	11.80	11.40	11.52	11.52	28,362
Sep 23, 2026	12.08	12.10	11.80	11.80	11.80	34,547
Sep 22, 2026	12.22	12.78	11.96	12.38	12.38	67,475
Sep 21, 2026	11.64	12.28	11.38	12.28	12.28	98,935
Sep 18, 2026	11.96	12.10	11.50	12.10	12.10	29,159
Sep 17, 2026	12.10	12.10	11.54	11.96	11.96	8,972
Sep 16, 2026	11.54	12.26	11.34	12.10	12.10	80,458
Sep 15, 2026	11.96	12.28	11.42	11.96	11.96	35,563
Sep 14, 2026	12.16	12.48	11.36	11.90	11.90	57,148
Sep 11, 2026	11.14	12.48	10.98	12.38	12.38	97,909
Sep 10, 2026	11.78	11.78	10.90	11.12	11.12	54,280
Sep 9, 2026	12.00	12.00	11.52	11.60	11.60	23,389
Sep 8, 2026	12.40	12.40	11.60	11.96	11.96	33,417
Sep 7, 2026	11.94	12.74	11.60	12.22	12.22	60,803
Sep 4, 2026	11.82	12.66	11.50	11.78	11.78	121,392
Sep 3, 2026	11.80	12.14	11.56	11.80	11.80	23,007
Sep 2, 2026	11.86	12.12	11.48	11.64	11.64	48,701
Sep 1, 2026	12.00	12.32	11.62	11.86	11.86	22,008
Aug 31, 2026	12.24	12.32	11.84	12.00	12.00	34,289
Aug 28, 2026	12.30	12.50	11.86	12.26	12.26	45,984
Aug 27, 2026	12.12	12.62	12.12	12.28	12.28	12,605
Aug 26, 2026	12.28	12.56	12.10	12.18	12.18	27,856
Aug 25, 2026	12.44	12.44	12.10	12.42	12.42	53,936
Aug 24, 2026	12.44	12.44	12.12	12.44	12.44	22,924
Aug 21, 2026	12.88	12.88	12.22	12.70	12.70	28,347
Aug 20, 2026	12.30	12.66	12.24	12.44	12.44	18,013
Aug 19, 2026	12.50	12.52	12.30	12.50	12.50	20,981
Aug 18, 2026	12.70	12.86	12.30	12.70	12.70	7,905
Aug 17, 2026	12.38	12.70	12.30	12.70	12.70	32,983
Aug 14, 2026	13.08	13.08	12.40	12.46	12.46	39,818
Aug 13, 2026	12.80	13.90	12.58	12.76	12.76	39,622
Aug 12, 2026	13.38	13.82	12.74	12.90	12.90	40,366
Aug 11, 2026	12.70	13.46	12.68	13.38	13.38	46,222
Aug 10, 2026	12.68	13.32	12.24	12.80	12.80	37,642
Aug 7, 2026	12.90	13.98	12.50	12.70	12.70	76,569
Aug 6, 2026	13.40	13.58	12.84	12.98	12.98	31,985
Aug 5, 2026	13.50	13.76	13.26	13.40	13.40	22,974
Aug 4, 2026	13.58	13.58	13.12	13.40	13.40	37,337
Aug 3, 2026	13.40	13.98	13.40	13.50	13.50	10,102
Jul 31, 2026	13.76	14.00	13.50	13.56	13.56	10,582
Jul 30, 2026	13.50	13.86	13.36	13.60	13.60	30,958
Jul 29, 2026	13.88	14.14	13.34	13.88	13.88	19,786
Jul 28, 2026	14.34	14.34	13.80	13.98	13.98	11,673
Jul 27, 2026	14.58	14.60	13.90	14.28	14.28	19,115
Jul 24, 2026	13.82	14.50	13.82	14.08	14.08	17,433
Jul 23, 2026	14.42	14.42	13.80	13.80	13.80	23,237
Jul 22, 2026	14.00	14.50	13.58	14.00	14.00	43,688
Jul 21, 2026	13.96	13.96	13.32	13.80	13.80	42,120
Jul 20, 2026	13.52	14.00	13.30	13.60	13.60	50,422
Jul 17, 2026	14.50	14.50	12.70	14.00	14.00	330,903
Jul 16, 2026	15.84	17.06	15.84	16.40	16.40	42,912
Jul 15, 2026	16.22	16.56	15.50	15.62	15.62	30,058
Jul 14, 2026	17.06	17.06	15.50	16.04	16.04	120,124
Jul 13, 2026	17.08	17.68	17.00	17.42	17.42	18,624
Jul 10, 2026	17.80	17.92	16.96	17.10	17.10	25,842
Jul 9, 2026	17.76	17.96	17.28	17.80	17.80	26,633
Jul 8, 2026	17.26	18.14	16.64	17.90	17.90	76,395
Jul 7, 2026	17.58	17.78	16.86	17.26	17.26	73,358
Jul 6, 2026	18.26	18.26	17.00	17.76	17.76	70,536
Jul 3, 2026	18.76	18.76	18.02	18.30	18.30	49,181
Jul 2, 2026	19.00	19.88	17.82	18.76	18.76	90,166
Jul 1, 2026	17.92	19.26	17.90	18.86	18.86	53,323
Jun 30, 2026	17.80	18.00	17.40	17.96	17.96	93,974
Jun 29, 2026	17.26	17.98	17.26	17.36	17.36	91,356
Jun 26, 2026	16.78	17.92	16.34	17.20	17.20	140,907
Jun 25, 2026	17.58	17.58	16.30	16.90	16.90	30,952
Jun 24, 2026	17.34	17.74	16.80	17.10	17.10	22,253
Jun 23, 2026	18.04	18.06	16.80	17.40	17.40	67,899
Jun 22, 2026	17.46	18.06	17.46	18.02	18.02	46,045
Jun 18, 2026	17.14	17.50	16.92	17.44	17.44	39,789
Jun 17, 2026	17.28	17.60	16.72	17.10	17.10	39,193
Jun 16, 2026	16.82	17.50	16.54	17.26	17.26	44,253
Jun 15, 2026	15.86	16.80	15.82	16.80	16.80	55,977
Jun 12, 2026	15.98	16.38	15.46	15.58	15.58	20,197
Jun 11, 2026	15.28	15.54	15.12	15.44	15.44	13,590
Jun 10, 2026	15.82	15.82	15.16	15.56	15.56	13,903
Jun 9, 2026	15.52	16.16	15.20	15.84	15.84	37,675
Jun 8, 2026	16.22	16.38	14.80	15.24	15.24	62,990
Jun 5, 2026	16.76	16.76	15.54	15.94	15.94	46,518
Jun 4, 2026	17.36	17.36	16.40	16.76	16.76	66,780
Jun 3, 2026	17.34	18.38	17.16	17.20	17.20	87,654
Jun 2, 2026	17.42	19.86	16.02	17.08	17.08	160,351
Jun 1, 2026	18.00	18.00	16.80	17.76	17.76	67,985
May 29, 2026	18.78	19.20	17.32	17.62	17.62	98,141
May 28, 2026	18.70	19.60	18.06	18.76	18.76	75,322
May 27, 2026	18.64	21.35	16.70	18.66	18.66	360,569
May 26, 2026	15.76	19.60	15.60	19.04	19.04	349,436
May 25, 2026	15.64	15.84	14.70	15.50	15.50	129,705
May 22, 2026	14.26	15.68	14.00	15.56	15.56	148,942
May 21, 2026	14.54	14.78	13.64	14.28	14.28	66,613
May 20, 2026	13.58	14.48	13.40	14.16	14.16	51,592
May 19, 2026	14.60	14.88	13.38	13.50	13.50	57,736
May 18, 2026	15.32	15.66	14.20	14.60	14.60	62,415
May 15, 2026	14.00	15.50	14.00	15.00	15.00	244,558
May 13, 2026	12.88	14.80	12.88	13.98	13.98	128,427
May 12, 2026	12.22	12.84	12.00	12.52	12.52	74,501
May 11, 2026	11.50	12.46	11.50	12.40	12.40	209,275
May 8, 2026	10.86	11.38	10.64	11.38	11.38	79,945
May 7, 2026	11.72	11.94	10.62	10.86	10.86	141,452
May 6, 2026	11.78	11.84	10.98	11.74	11.74	86,500
May 5, 2026	11.32	11.86	11.32	11.78	11.78	51,029
May 4, 2026	10.82	12.00	10.40	11.82	11.82	88,943
Apr 30, 2026	11.40	11.40	10.52	10.80	10.80	110,751
Apr 29, 2026	12.26	12.38	11.60	11.90	11.90	111,424
Apr 28, 2026	13.18	13.18	11.86	12.52	12.52	75,703
Apr 27, 2026	12.92	13.20	12.50	13.16	13.16	75,234
Apr 24, 2026	12.70	13.20	12.52	13.04	13.04	58,513
Apr 23, 2026	12.90	13.30	12.56	12.96	12.96	32,165
Apr 22, 2026	13.12	13.54	12.66	12.90	12.90	65,330
Apr 21, 2026	11.90	13.16	11.70	13.10	13.10	111,401
Apr 20, 2026	11.80	12.08	11.60	11.74	11.74	13,078
Apr 17, 2026	11.72	12.16	11.38	11.78	11.78	111,027
Apr 16, 2026	12.00	12.80	11.44	11.56	11.56	158,589
Apr 15, 2026	11.02	12.04	10.76	11.90	11.90	65,864
Apr 14, 2026	11.00	11.12	10.76	11.00	11.00	58,066
Apr 13, 2026	11.46	11.46	10.82	11.16	11.16	35,057
Apr 10, 2026	11.08	11.76	10.64	11.76	11.76	55,609
Apr 9, 2026	10.84	11.08	10.54	11.06	11.06	17,250
Apr 8, 2026	11.02	11.30	10.50	11.10	11.10	47,948
Apr 7, 2026	10.98	11.00	10.42	10.50	10.50	47,337
Apr 2, 2026	12.00	12.00	10.82	11.02	11.02	45,716
Apr 1, 2026	11.62	11.88	11.00	11.30	11.30	49,149
Mar 31, 2026	10.90	11.86	10.90	11.24	11.24	43,713
Mar 30, 2026	11.00	11.00	10.70	10.90	10.90	13,735
Mar 27, 2026	11.14	11.14	10.80	11.00	11.00	26,866
Mar 26, 2026	11.28	11.28	10.60	11.06	11.06	64,854
Mar 25, 2026	10.48	11.32	10.28	10.98	10.98	18,595
Mar 24, 2026	11.14	11.14	10.40	10.50	10.50	25,711
Mar 23, 2026	10.38	11.20	10.16	10.80	10.80	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	35,128
Mar 18, 2026	11.16	11.16	10.66	10.68	10.68	26,808
Mar 17, 2026	10.82	11.40	10.62	11.10	11.10	32,547
Mar 16, 2026	10.90	11.20	10.62	11.18	11.18	46,839
Mar 13, 2026	10.86	11.60	10.62	11.20	11.20	24,198
Mar 12, 2026	12.36	12.36	10.62	10.88	10.88	45,404
Mar 11, 2026	11.54	12.16	11.04	12.14	12.14	11,569
Mar 10, 2026	12.04	12.04	11.50	11.76	11.76	35,032
Mar 9, 2026	12.54	12.54	11.78	12.06	12.06	34,182
Mar 6, 2026	12.74	12.84	11.84	12.80	12.80	32,378
Mar 5, 2026	12.36	12.78	11.82	12.62	12.62	46,997
Mar 4, 2026	11.34	12.36	11.18	12.36	12.36	27,778
Mar 3, 2026	11.66	12.02	11.02	11.32	11.32	45,453
Mar 2, 2026	12.50	12.50	11.70	12.06	12.06	41,195
Feb 27, 2026	11.52	12.74	11.48	12.60	12.60	87,743
Feb 26, 2026	11.22	11.70	11.04	11.32	11.32	24,933
Feb 25, 2026	10.40	11.36	10.34	11.22	11.22	99,910
Feb 24, 2026	10.20	10.36	10.00	10.32	10.32	99,972
Feb 23, 2026	10.06	10.36	9.84	10.12	10.12	95,347
Feb 20, 2026	10.76	10.78	9.88	10.00	10.00	155,759
Feb 19, 2026	10.60	10.98	10.40	10.70	10.70	135,610
Feb 18, 2026	10.90	10.90	10.44	10.58	10.58	104,543
Feb 17, 2026	11.02	11.22	10.60	10.92	10.92	98,274
Feb 16, 2026	11.18	11.26	10.80	11.16	11.16	65,997
Feb 13, 2026	11.50	11.66	11.12	11.32	11.32	84,538
Feb 12, 2026	12.02	12.04	11.50	11.68	11.68	95,258
Feb 11, 2026	11.78	12.32	11.78	11.90	11.90	64,291
Feb 10, 2026	12.20	12.44	11.66	11.66	11.66	92,359
Feb 9, 2026	12.42	12.98	12.04	12.18	12.18	88,241
Feb 6, 2026	13.50	13.50	12.36	12.40	12.40	249,147
Feb 5, 2026	14.12	14.26	13.20	13.90	13.90	69,746
Feb 4, 2026	14.00	14.26	13.74	14.12	14.12	67,860
Feb 3, 2026	14.38	14.80	14.00	14.14	14.14	136,805
Feb 2, 2026	14.50	14.76	14.10	14.36	14.36	37,270
Jan 30, 2026	14.54	14.68	14.24	14.46	14.46	30,611
Jan 29, 2026	14.58	14.76	14.32	14.48	14.48	32,059
Jan 28, 2026	14.42	15.18	14.38	14.54	14.54	29,280
Jan 27, 2026	14.76	14.76	14.32	14.46	14.46	67,206
Jan 26, 2026	14.70	15.56	14.60	14.62	14.62	56,125
Jan 23, 2026	14.88	15.56	14.40	14.68	14.68	63,862
Jan 22, 2026	14.36	15.34	14.32	14.80	14.80	115,282
Jan 21, 2026	14.70	14.70	14.26	14.34	14.34	39,980
Jan 20, 2026	14.88	14.88	14.54	14.58	14.58	31,503
Jan 19, 2026	14.92	15.10	14.66	14.76	14.76	47,051
Jan 16, 2026	14.80	15.58	14.78	15.10	15.10	98,200
Jan 15, 2026	14.92	15.22	14.80	14.80	14.80	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	111,306
Jan 12, 2026	15.04	15.30	14.70	14.94	14.94	197,123
Jan 9, 2026	15.04	15.60	14.64	15.10	15.10	53,214
Jan 8, 2026	15.02	15.32	14.80	15.00	15.00	34,260
Jan 7, 2026	15.00	15.84	14.96	15.18	15.18	57,205
Jan 5, 2026	15.02	15.14	14.90	14.96	14.96	14,926
Jan 2, 2026	15.34	15.34	14.96	15.14	15.14	51,111
Dec 30, 2025	14.96	15.40	14.62	15.00	15.00	85,577
Dec 29, 2025	15.02	15.26	14.72	14.96	14.96	58,328
Dec 23, 2025	15.02	15.32	14.90	15.00	15.00	48,663
Dec 22, 2025	15.48	15.50	14.72	14.98	14.98	95,334
Dec 19, 2025	15.92	16.10	15.20	15.42	15.42	52,890
Dec 18, 2025	15.60	15.92	15.52	15.86	15.86	29,579
Dec 17, 2025	15.60	16.28	15.52	15.90	15.90	17,988
Dec 16, 2025	16.46	16.48	15.70	15.70	15.70	78,993
Dec 15, 2025	16.40	16.58	16.02	16.58	16.58	38,715
Dec 12, 2025	15.90	16.64	15.70	16.38	16.38	70,940
Dec 11, 2025	16.00	16.16	15.54	15.90	15.90	110,171
Dec 10, 2025	16.50	16.50	15.80	15.84	15.84	121,950
Dec 9, 2025	16.42	16.72	16.00	16.50	16.50	27,729
Dec 8, 2025	16.36	16.88	15.96	16.60	16.60	56,972
Dec 5, 2025	16.50	16.50	16.08	16.32	16.32	74,267
Dec 4, 2025	16.58	16.80	16.06	16.66	16.66	46,234
Dec 3, 2025	16.60	16.70	16.22	16.58	16.58	30,479
Dec 2, 2025	16.78	16.94	16.22	16.60	16.60	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	51,310
Nov 27, 2025	16.42	16.80	16.12	16.48	16.48	63,834
Nov 26, 2025	16.34	16.68	15.92	16.36	16.36	51,731
Nov 25, 2025	16.02	16.50	15.78	16.34	16.34	44,359
Nov 24, 2025	16.20	16.84	15.78	15.78	15.78	109,051
Nov 21, 2025	16.16	16.20	15.50	16.18	16.18	91,983
Nov 20, 2025	15.74	16.20	15.74	16.18	16.18	66,765
Nov 19, 2025	15.56	15.90	15.56	15.90	15.90	54,611
Nov 18, 2025	15.78	15.98	15.54	15.78	15.78	77,046
Nov 17, 2025	16.22	16.22	15.50	15.80	15.80	135,935
Nov 14, 2025	17.20	17.64	15.98	16.20	16.20	88,021
Nov 13, 2025	16.06	17.40	16.06	17.04	17.04	71,599
Nov 12, 2025	16.12	16.44	15.82	16.26	16.26	70,886
Nov 11, 2025	16.18	16.38	15.70	16.16	16.16	89,208
Nov 10, 2025	16.14	16.70	15.78	16.08	16.08	53,700
Nov 7, 2025	17.22	17.44	16.08	16.16	16.16	116,220
Nov 6, 2025	18.16	19.10	17.80	17.80	17.80	106,968
Nov 5, 2025	19.00	19.34	17.46	19.34	19.34	68,484
Nov 4, 2025	19.78	19.78	17.70	18.50	18.50	71,392
Nov 3, 2025	18.52	19.73	18.44	19.23	19.23	88,492
Oct 31, 2025	19.20	19.50	18.74	19.16	19.16	49,438
Oct 30, 2025	19.18	20.00	18.60	19.38	19.38	60,992

Mobilize your Website

View Site in Mobile | Classic

Share by: