Gabather AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.398	0.403	0.385	0.398	0.398	40,043
2024-05-23	0.431	0.431	0.393	0.410	0.410	24,567
2024-05-22	0.428	0.428	0.399	0.418	0.418	103,971
2024-05-21	0.435	0.435	0.387	0.428	0.428	46,507
2024-05-20	0.466	0.466	0.410	0.435	0.435	454,860
2024-05-17	0.491	0.534	0.436	0.466	0.466	522,328
2024-05-16	0.541	0.541	0.513	0.528	0.528	84,453
2024-05-15	0.552	0.552	0.513	0.541	0.541	26,746
2024-05-14	0.587	0.587	0.518	0.559	0.559	46,265
2024-05-13	0.564	0.564	0.528	0.564	0.564	206,839
2024-05-10	0.613	0.641	0.516	0.567	0.567	68,318
2024-05-08	0.552	0.641	0.484	0.613	0.613	14,311
2024-05-07	0.511	0.559	0.500	0.549	0.549	68,431
2024-05-06	0.500	0.500	0.436	0.487	0.487	528,651
2024-05-03	0.512	0.512	0.422	0.500	0.500	60,837
2024-05-02	0.512	0.512	0.458	0.458	0.458	47,430
2024-04-30	0.508	0.526	0.436	0.512	0.512	34,484
2024-04-29	0.475	0.526	0.473	0.508	0.508	165,580
2024-04-26	0.503	0.503	0.448	0.472	0.472	49,169
2024-04-25	0.405	0.513	0.404	0.503	0.503	87,614
2024-04-24	0.372	0.410	0.366	0.405	0.405	16,981
2024-04-23	0.385	0.385	0.359	0.372	0.372	102,700
2024-04-22	0.367	0.385	0.367	0.385	0.385	66,610
2024-04-19	0.408	0.408	0.396	0.400	0.400	74,508
2024-04-18	0.421	0.421	0.391	0.409	0.409	67,062
2024-04-17	0.444	0.444	0.384	0.432	0.432	112,606
2024-04-16	0.439	0.439	0.387	0.425	0.425	71,499
2024-04-15	0.449	0.449	0.377	0.387	0.387	147,199
2024-04-12	0.444	0.473	0.423	0.455	0.455	253,576
2024-04-11	0.559	0.613	0.417	0.475	0.475	276,611
2024-04-10	0.362	0.621	0.359	0.557	0.557	1,112,802
2024-04-09	0.372	0.372	0.340	0.363	0.363	64,984
2024-04-08	0.372	0.382	0.328	0.372	0.372	125,088
2024-04-05	0.390	0.390	0.264	0.372	0.372	226,997
2024-04-04	0.350	0.391	0.350	0.386	0.386	139,052
2024-04-03	0.413	0.413	0.348	0.395	0.395	56,915
2024-04-02	0.422	0.422	0.390	0.419	0.419	5,165
2024-03-28	0.431	0.431	0.393	0.422	0.422	28,165
2024-03-27	0.434	0.434	0.398	0.427	0.427	44,125
2024-03-26	0.427	0.434	0.403	0.434	0.434	47,742
2024-03-25	0.417	0.432	0.400	0.425	0.425	68,594
2024-03-22	0.422	0.422	0.385	0.417	0.417	25,678
2024-03-21	0.473	0.473	0.385	0.422	0.422	102,213
2024-03-20	0.458	0.512	0.295	0.413	0.413	69,249
2024-03-19	0.449	0.478	0.419	0.458	0.458	65,721
2024-03-18	0.462	0.481	0.423	0.449	0.449	85,006
2024-03-15	0.446	0.464	0.398	0.436	0.436	100,591
2024-03-14	0.471	0.475	0.426	0.446	0.446	179,968
2024-03-13	0.484	0.484	0.434	0.471	0.471	114,368
2024-03-12	0.677	0.764	0.410	0.484	0.484	1,384,170
2024-03-11	0.544	0.718	0.544	0.675	0.675	693,194
2024-03-08	0.359	0.575	0.346	0.539	0.539	647,588
2024-03-07	0.241	0.369	0.241	0.346	0.346	1,029,106
2024-03-06	0.243	0.243	0.242	0.242	0.242	28,777
2024-03-05	0.232	0.234	0.215	0.226	0.226	45,158
2024-03-04	0.262	0.262	0.231	0.250	0.250	86,819
2024-03-01	0.241	0.267	0.213	0.262	0.262	116,906
2024-02-29	0.203	0.241	0.203	0.241	0.241	12,081
2024-02-28	0.233	0.241	0.233	0.241	0.241	43,123
2024-02-27	0.232	0.239	0.210	0.239	0.239	119,042

← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.