Gabather AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.332	0.332	0.317	0.323	0.323	10,104
2023-11-28	0.349	0.349	0.308	0.332	0.332	188,611
2023-11-27	0.410	0.410	0.343	0.348	0.348	483,540
2023-11-24	0.572	0.608	0.546	0.590	0.590	30,656
2023-11-23	0.564	0.595	0.549	0.593	0.593	63,741
2023-11-22	0.626	0.626	0.559	0.608	0.608	5,820
2023-11-21	0.600	0.600	0.600	0.600	0.600	12,552
2023-11-20	0.577	0.595	0.549	0.595	0.595	20,981
2023-11-17	0.682	0.682	0.575	0.605	0.605	14,572
2023-11-16	0.608	0.608	0.572	0.608	0.608	5,232
2023-11-15	0.641	0.641	0.577	0.611	0.611	108,267
2023-11-14	0.672	0.672	0.590	0.639	0.639	12,755
2023-11-13	0.649	0.762	0.559	0.672	0.672	48,425
2023-11-10	0.616	0.736	0.567	0.649	0.649	14,373
2023-11-09	0.764	0.764	0.616	0.616	0.616	62,263
2023-11-08	0.731	0.788	0.646	0.716	0.716	72,458
2023-11-07	0.770	0.998	0.718	0.806	0.806	105,936
2023-11-06	0.590	1.077	0.590	0.818	0.818	174,476
2023-11-03	0.559	0.590	0.559	0.590	0.590	3,446
2023-11-02	0.577	0.585	0.577	0.585	0.585	21,246
2023-11-01	0.580	0.580	0.549	0.577	0.577	41,166
2023-10-31	0.582	0.582	0.518	0.580	0.580	116,769
2023-10-30	0.562	0.582	0.534	0.582	0.582	51,415
2023-10-27	0.544	0.562	0.544	0.562	0.562	6,966
2023-10-26	0.621	0.621	0.541	0.562	0.562	31,026
2023-10-25	0.564	0.623	0.534	0.623	0.623	9,613
2023-10-24	0.509	0.559	0.509	0.554	0.554	12,712
2023-10-23	0.546	0.554	0.528	0.554	0.554	2,803
2023-10-20	0.554	0.554	0.534	0.546	0.546	20,614
2023-10-19	0.531	0.575	0.531	0.559	0.559	33,155
2023-10-18	0.598	0.598	0.528	0.552	0.552	24,080
2023-10-17	0.582	0.582	0.531	0.531	0.531	31,011
2023-10-16	0.582	0.587	0.534	0.575	0.575	35,743
2023-10-13	0.577	0.626	0.528	0.582	0.582	99,434
2023-10-12	0.572	0.572	0.511	0.521	0.521	47,469
2023-10-11	0.634	0.634	0.521	0.528	0.528	12,354
2023-10-10	0.493	0.657	0.493	0.512	0.512	10,307
2023-10-09	0.487	0.518	0.476	0.518	0.518	5,224
2023-10-06	0.490	0.552	0.487	0.521	0.521	97,543
2023-10-05	0.511	0.521	0.509	0.521	0.521	13,083
2023-10-04	0.513	0.513	0.491	0.508	0.508	6,116
2023-10-03	0.508	0.513	0.491	0.513	0.513	35,591
2023-10-02	0.552	0.552	0.491	0.507	0.507	69,682
2023-09-29	0.541	0.549	0.476	0.549	0.549	89,984
2023-09-28	0.503	0.503	0.471	0.499	0.499	8,845
2023-09-27	0.466	0.536	0.466	0.508	0.508	43,544
2023-09-26	0.487	0.487	0.449	0.487	0.487	33,186
2023-09-25	0.554	0.554	0.500	0.500	0.500	33,853
2023-09-22	0.562	0.564	0.513	0.544	0.544	36,086
2023-09-21	0.603	0.603	0.552	0.562	0.562	7,185
2023-09-20	0.544	0.623	0.528	0.623	0.623	21,889
2023-09-19	0.536	0.554	0.509	0.549	0.549	38,472
2023-09-18	0.639	0.639	0.546	0.608	0.608	28,836
2023-09-15	0.509	0.662	0.509	0.639	0.639	117,518
2023-09-14	0.600	0.600	0.534	0.562	0.562	39,770
2023-09-13	0.541	0.608	0.541	0.590	0.590	10,217
2023-09-12	0.585	0.613	0.541	0.590	0.590	23,889
2023-09-11	0.513	0.634	0.512	0.603	0.603	114,937
2023-09-08	0.580	0.580	0.511	0.577	0.577	542
2023-09-07	0.605	0.605	0.536	0.536	0.536	226

← NewerPage 13 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.