Gabather AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.245	0.278	0.230	0.232	0.232	48,425
2024-02-23	0.231	0.246	0.228	0.230	0.230	140,268
2024-02-22	0.254	0.254	0.241	0.241	0.241	104,724
2024-02-21	0.256	0.256	0.254	0.254	0.254	4,335
2024-02-20	0.257	0.257	0.244	0.253	0.253	49,516
2024-02-19	0.299	0.299	0.236	0.260	0.260	210,083
2024-02-16	0.281	0.281	0.246	0.281	0.281	17,636
2024-02-15	0.277	0.282	0.244	0.281	0.281	81,708
2024-02-14	0.260	0.280	0.229	0.277	0.277	52,639
2024-02-13	0.281	0.281	0.259	0.260	0.260	69,787
2024-02-12	0.281	0.282	0.267	0.277	0.277	176,210
2024-02-09	0.304	0.304	0.260	0.276	0.276	79,424
2024-02-08	0.305	0.305	0.282	0.301	0.301	14,396
2024-02-07	0.292	0.304	0.278	0.299	0.299	9,625
2024-02-06	0.296	0.296	0.277	0.282	0.282	95,259
2024-02-05	0.280	0.296	0.280	0.296	0.296	21,074
2024-02-02	0.281	0.307	0.281	0.281	0.281	36,410
2024-02-01	0.282	0.308	0.280	0.285	0.285	65,234
2024-01-31	0.282	0.282	0.257	0.282	0.282	56,178
2024-01-30	0.271	0.282	0.266	0.282	0.282	222,171
2024-01-29	0.277	0.277	0.259	0.271	0.271	74,352
2024-01-26	0.287	0.287	0.257	0.277	0.277	86,924
2024-01-25	0.282	0.295	0.260	0.290	0.290	158,867
2024-01-24	0.295	0.295	0.258	0.282	0.282	178,690
2024-01-23	0.284	0.303	0.256	0.289	0.289	207,062
2024-01-22	0.308	0.308	0.282	0.304	0.304	19,858
2024-01-19	0.319	0.321	0.308	0.316	0.316	181,270
2024-01-18	0.330	0.330	0.323	0.323	0.323	12,092
2024-01-17	0.346	0.346	0.318	0.322	0.322	59,387
2024-01-16	0.336	0.353	0.321	0.353	0.353	33,124
2024-01-15	0.349	0.382	0.330	0.359	0.359	37,233
2024-01-12	0.321	0.384	0.312	0.349	0.349	149,503
2024-01-11	0.360	0.393	0.346	0.346	0.346	94,666
2024-01-10	0.359	0.435	0.359	0.395	0.395	8,069
2024-01-09	0.377	0.380	0.359	0.359	0.359	103,909
2024-01-08	0.382	0.382	0.323	0.359	0.359	27,487
2024-01-05	0.390	0.390	0.362	0.382	0.382	5,009
2024-01-04	0.405	0.435	0.359	0.390	0.390	202,692
2024-01-03	0.369	0.431	0.321	0.395	0.395	34,788
2024-01-02	0.362	0.377	0.327	0.369	0.369	206,029
2023-12-29	0.381	0.381	0.325	0.362	0.362	152,045
2023-12-28	0.431	0.431	0.346	0.366	0.366	260,187
2023-12-27	0.416	0.512	0.350	0.431	0.431	170,258
2023-12-22	0.385	0.473	0.385	0.416	0.416	202,286
2023-12-21	0.458	0.458	0.399	0.426	0.426	209,701
2023-12-20	0.334	0.499	0.334	0.458	0.458	455,511
2023-12-19	0.340	0.340	0.326	0.334	0.334	54,545
2023-12-18	0.349	0.362	0.318	0.340	0.340	206,278
2023-12-15	0.321	0.358	0.321	0.339	0.339	393,166
2023-12-14	0.334	0.339	0.303	0.321	0.321	376,025
2023-12-13	0.341	0.341	0.323	0.334	0.334	89,388
2023-12-12	0.328	0.353	0.328	0.341	0.341	234,915
2023-12-11	0.296	0.355	0.258	0.328	0.328	241,328
2023-12-08	0.295	0.304	0.290	0.296	0.296	250,617
2023-12-07	0.313	0.341	0.303	0.321	0.321	73,986
2023-12-06	0.295	0.319	0.295	0.313	0.313	211,775
2023-12-05	0.308	0.308	0.295	0.296	0.296	70,828
2023-12-04	0.325	0.325	0.284	0.308	0.308	97,278
2023-12-01	0.317	0.328	0.258	0.325	0.325	118,286
2023-11-30	0.321	0.335	0.310	0.330	0.330	116,547

← NewerPage 12 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.