Gabather AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.034	0.034	0.028	0.031	0.031	3,199,813
2026-02-02	0.028	0.038	0.028	0.034	0.034	5,362,744
2026-01-30	0.028	0.028	0.028	0.028	0.028	1,179,211
2026-01-29	0.026	0.028	0.025	0.028	0.028	815,200
2026-01-28	0.023	0.025	0.023	0.025	0.025	547,177
2026-01-27	0.025	0.025	0.023	0.025	0.025	269,369
2026-01-26	0.024	0.025	0.024	0.025	0.025	398,000
2026-01-23	0.027	0.027	0.025	0.026	0.026	3,072,341
2026-01-22	0.027	0.027	0.026	0.026	0.026	582,660
2026-01-21	0.024	0.027	0.024	0.027	0.027	724,245
2026-01-20	0.026	0.026	0.024	0.024	0.024	459,973
2026-01-19	0.027	0.027	0.024	0.026	0.026	1,870,443
2026-01-16	0.028	0.028	0.025	0.025	0.025	2,577,376
2026-01-15	0.027	0.028	0.024	0.028	0.028	753,846
2026-01-14	0.026	0.026	0.024	0.026	0.026	2,168,174
2026-01-13	0.026	0.026	0.024	0.026	0.026	1,416,226
2026-01-12	0.027	0.027	0.025	0.026	0.026	2,498,791
2026-01-09	0.027	0.027	0.025	0.027	0.027	776,348
2026-01-08	0.026	0.028	0.024	0.026	0.026	1,933,766
2026-01-07	0.028	0.028	0.025	0.028	0.028	4,599,738
2026-01-05	0.029	0.029	0.026	0.028	0.028	531,003
2026-01-02	0.027	0.030	0.026	0.029	0.029	3,593,532
2025-12-30	0.034	0.035	0.027	0.027	0.027	2,210,129
2025-12-29	0.028	0.034	0.028	0.032	0.032	1,480,046
2025-12-23	0.032	0.032	0.028	0.032	0.032	233,323
2025-12-22	0.032	0.032	0.030	0.032	0.032	290,906
2025-12-19	0.030	0.030	0.030	0.030	0.030	775,504
2025-12-18	0.030	0.030	0.030	0.030	0.030	15,704
2025-12-17	0.029	0.030	0.028	0.028	0.028	141,207
2025-12-16	0.029	0.031	0.029	0.031	0.031	105,795
2025-12-15	0.029	0.032	0.029	0.031	0.031	250,489
2025-12-12	0.030	0.032	0.028	0.032	0.032	248,270
2025-12-11	0.028	0.030	0.028	0.030	0.030	66,007
2025-12-10	0.030	0.031	0.028	0.028	0.028	1,547,565
2025-12-09	0.033	0.033	0.032	0.033	0.033	146,605
2025-12-08	0.030	0.033	0.030	0.033	0.033	317,412
2025-12-05	0.033	0.033	0.030	0.030	0.030	1,267,901
2025-12-04	0.036	0.036	0.031	0.033	0.033	1,403,954
2025-12-03	0.035	0.036	0.031	0.036	0.036	1,388,821
2025-12-02	0.034	0.035	0.030	0.035	0.035	883,605
2025-12-01	0.033	0.034	0.030	0.034	0.034	1,267,672
2025-11-28	0.029	0.035	0.028	0.033	0.033	2,575,642
2025-11-27	0.031	0.031	0.028	0.028	0.028	690,818
2025-11-26	0.031	0.034	0.027	0.030	0.030	2,993,393
2025-11-25	0.031	0.031	0.030	0.030	0.030	281,917
2025-11-24	0.030	0.030	0.027	0.030	0.030	1,110,398
2025-11-21	0.029	0.032	0.028	0.030	0.030	2,756,851
2025-11-20	0.030	0.036	0.029	0.030	0.030	1,189,532
2025-11-19	0.027	0.034	0.026	0.030	0.030	12,948,830
2025-11-18	0.025	0.027	0.025	0.027	0.027	234,436
2025-11-17	0.030	0.032	0.028	0.028	0.028	2,674,398
2025-11-14	0.033	0.033	0.030	0.030	0.030	1,444,681
2025-11-13	0.030	0.033	0.030	0.033	0.033	707,670
2025-11-12	0.030	0.032	0.030	0.032	0.032	110,791
2025-11-11	0.032	0.032	0.031	0.031	0.031	53,805
2025-11-10	0.031	0.035	0.028	0.032	0.032	1,586,385
2025-11-07	0.031	0.035	0.031	0.031	0.031	273,159
2025-11-06	0.037	0.037	0.031	0.035	0.035	3,986,446
2025-11-05	0.040	0.041	0.033	0.037	0.037	1,620,772
2025-11-04	0.035	0.043	0.035	0.040	0.040	1,592,737

← NewerPage 4 of 5 · 251 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.