Gabather AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.031	0.031	0.026	0.030	0.030	1,773,826
2026-07-27	0.030	0.031	0.029	0.031	0.031	555,914
2026-07-24	0.029	0.031	0.029	0.030	0.030	921,663
2026-07-23	0.029	0.031	0.029	0.031	0.031	1,651,071
2026-07-22	0.033	0.033	0.030	0.030	0.030	767,306
2026-07-21	0.033	0.033	0.030	0.032	0.032	1,691,344
2026-07-20	0.033	0.033	0.032	0.033	0.033	2,142,912
2026-07-17	0.033	0.033	0.033	0.033	0.033	207,549
2026-07-16	0.031	0.033	0.030	0.033	0.033	784,173
2026-07-15	0.034	0.034	0.029	0.031	0.031	3,704,320
2026-07-14	0.032	0.035	0.032	0.032	0.032	873,625
2026-07-13	0.035	0.035	0.033	0.034	0.034	158,541
2026-07-10	0.033	0.035	0.031	0.032	0.032	4,433,745
2026-07-09	0.035	0.035	0.030	0.033	0.033	6,454,649
2026-07-08	0.034	0.035	0.033	0.035	0.035	670,754
2026-07-07	0.035	0.036	0.034	0.036	0.036	949,855
2026-07-06	0.036	0.036	0.034	0.034	0.034	668,039
2026-07-03	0.035	0.037	0.034	0.036	0.036	3,018,856
2026-07-02	0.037	0.037	0.034	0.037	0.037	1,384,244
2026-07-01	0.037	0.038	0.035	0.037	0.037	6,024,939
2026-06-30	0.039	0.040	0.037	0.037	0.037	1,090,192
2026-06-29	0.040	0.041	0.037	0.038	0.038	2,268,942
2026-06-26	0.037	0.041	0.036	0.040	0.040	6,446,745
2026-06-25	0.037	0.039	0.035	0.037	0.037	1,667,485
2026-06-24	0.036	0.038	0.035	0.037	0.037	1,241,745
2026-06-23	0.038	0.038	0.035	0.036	0.036	2,777,423
2026-06-22	0.038	0.039	0.034	0.038	0.038	7,265,163
2026-06-18	0.037	0.039	0.035	0.038	0.038	3,788,526
2026-06-17	0.039	0.039	0.036	0.037	0.037	3,402,589
2026-06-16	0.040	0.040	0.035	0.039	0.039	5,161,755
2026-06-15	0.042	0.042	0.038	0.039	0.039	15,789,190
2026-06-12	0.043	0.044	0.038	0.042	0.042	2,224,048
2026-06-11	0.041	0.043	0.038	0.042	0.042	6,807,143
2026-06-10	0.046	0.046	0.038	0.041	0.041	22,783,061
2026-06-09	0.058	0.060	0.042	0.048	0.048	40,154,180
2026-06-08	0.059	0.065	0.046	0.052	0.052	24,619,580
2026-06-05	0.050	0.065	0.049	0.060	0.060	64,041,820
2026-06-04	0.037	0.068	0.034	0.049	0.049	71,415,750
2026-06-03	0.039	0.039	0.034	0.037	0.037	2,138,423
2026-06-02	0.039	0.040	0.036	0.039	0.039	2,319,901
2026-06-01	0.040	0.040	0.038	0.040	0.040	1,256,408
2026-05-29	0.040	0.041	0.037	0.037	0.037	1,997,212
2026-05-28	0.041	0.043	0.039	0.040	0.040	1,673,942
2026-05-27	0.039	0.041	0.038	0.040	0.040	1,429,597
2026-05-26	0.041	0.042	0.039	0.041	0.041	2,442,190
2026-05-25	0.040	0.043	0.037	0.042	0.042	8,432,501
2026-05-22	0.043	0.043	0.039	0.040	0.040	3,400,953
2026-05-21	0.042	0.044	0.040	0.044	0.044	1,343,630
2026-05-20	0.042	0.044	0.041	0.042	0.042	1,794,430
2026-05-19	0.042	0.043	0.039	0.042	0.042	1,494,588
2026-05-18	0.039	0.045	0.039	0.042	0.042	1,914,474
2026-05-15	0.042	0.042	0.038	0.039	0.039	1,960,804
2026-05-13	0.042	0.042	0.038	0.042	0.042	825,381
2026-05-12	0.040	0.041	0.038	0.039	0.039	1,772,917
2026-05-11	0.040	0.052	0.038	0.040	0.040	4,693,743
2026-05-08	0.039	0.042	0.035	0.040	0.040	2,803,209
2026-05-07	0.041	0.046	0.037	0.037	0.037	8,376,139
2026-05-06	0.039	0.050	0.038	0.042	0.042	14,119,880
2026-05-05	0.040	0.040	0.036	0.039	0.039	902,748
2026-05-04	0.040	0.040	0.036	0.040	0.040	1,495,207

← NewerPage 2 of 21 · 1,258 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.