Gabather AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.021	0.026	0.021	0.023	0.023	5,582,793
2026-10-19	0.022	0.022	0.020	0.021	0.021	1,972,941
2026-10-16	0.024	0.024	0.021	0.022	0.022	2,922,652
2026-10-15	0.024	0.024	0.022	0.024	0.024	2,593,778
2026-10-14	0.025	0.026	0.020	0.024	0.024	4,605,189
2026-10-13	0.024	0.028	0.024	0.026	0.026	1,443,470
2026-10-12	0.024	0.025	0.023	0.025	0.025	1,331,031
2026-10-09	0.023	0.024	0.023	0.024	0.024	309,655
2026-10-08	0.023	0.025	0.023	0.024	0.024	325,041
2026-10-07	0.026	0.026	0.023	0.025	0.025	618,117
2026-10-06	0.026	0.026	0.023	0.026	0.026	1,795,698
2026-10-05	0.025	0.026	0.025	0.025	0.025	1,512,155
2026-10-02	0.026	0.028	0.025	0.026	0.026	4,692,816
2026-10-01	0.026	0.028	0.026	0.026	0.026	578,082
2026-09-30	0.027	0.030	0.025	0.028	0.028	3,298,395
2026-09-29	0.026	0.027	0.025	0.027	0.027	967,393
2026-09-28	0.027	0.027	0.025	0.026	0.026	1,840,994
2026-09-25	0.027	0.028	0.025	0.027	0.027	1,317,751
2026-09-24	0.025	0.034	0.025	0.025	0.025	5,788,710
2026-09-23	0.026	0.028	0.024	0.028	0.028	1,149,413
2026-09-22	0.026	0.028	0.026	0.028	0.028	351,605
2026-09-21	0.026	0.029	0.026	0.028	0.028	692,727
2026-09-18	0.027	0.029	0.026	0.029	0.029	2,474,363
2026-09-17	0.027	0.027	0.025	0.027	0.027	1,332,452
2026-09-16	0.028	0.028	0.025	0.027	0.027	1,045,106
2026-09-15	0.030	0.030	0.026	0.027	0.027	2,835,540
2026-09-14	0.030	0.030	0.028	0.030	0.030	596,598
2026-09-11	0.030	0.030	0.029	0.030	0.030	316,407
2026-09-10	0.030	0.030	0.027	0.030	0.030	1,837,604
2026-09-09	0.031	0.031	0.029	0.030	0.030	733,916
2026-09-08	0.031	0.031	0.028	0.029	0.029	2,831,959
2026-09-07	0.031	0.032	0.028	0.031	0.031	873,483
2026-09-04	0.032	0.032	0.030	0.031	0.031	1,182,116
2026-09-03	0.030	0.032	0.030	0.032	0.032	744,962
2026-09-02	0.029	0.030	0.029	0.030	0.030	691,200
2026-09-01	0.038	0.038	0.028	0.029	0.029	8,699,790
2026-08-31	0.032	0.039	0.029	0.036	0.036	11,127,995
2026-08-28	0.034	0.034	0.032	0.034	0.034	3,119,266
2026-08-27	0.035	0.035	0.031	0.034	0.034	5,594,904
2026-08-26	0.031	0.036	0.031	0.035	0.035	3,176,265
2026-08-25	0.032	0.032	0.031	0.031	0.031	111,677
2026-08-24	0.032	0.032	0.031	0.031	0.031	1,906,007
2026-08-21	0.031	0.032	0.030	0.032	0.032	343,710
2026-08-20	0.033	0.033	0.030	0.032	0.032	2,781,064
2026-08-19	0.033	0.033	0.031	0.033	0.033	629,994
2026-08-18	0.034	0.034	0.031	0.032	0.032	3,465,540
2026-08-17	0.030	0.034	0.030	0.034	0.034	3,120,634
2026-08-14	0.034	0.034	0.030	0.033	0.033	4,301,178
2026-08-13	0.031	0.034	0.031	0.034	0.034	1,110,479
2026-08-12	0.034	0.034	0.032	0.034	0.034	871,418
2026-08-11	0.035	0.035	0.033	0.034	0.034	1,400,888
2026-08-10	0.035	0.035	0.031	0.035	0.035	509,809
2026-08-07	0.035	0.036	0.032	0.035	0.035	5,216,879
2026-08-06	0.035	0.040	0.034	0.036	0.036	3,689,995
2026-08-05	0.034	0.040	0.030	0.033	0.033	7,678,669
2026-08-04	0.028	0.040	0.028	0.034	0.034	7,359,816
2026-08-03	0.030	0.030	0.028	0.028	0.028	1,136,529
2026-07-31	0.032	0.032	0.028	0.030	0.030	7,169,007
2026-07-30	0.028	0.032	0.028	0.032	0.032	3,972,599
2026-07-29	0.030	0.030	0.028	0.028	0.028	766,708

Page 1 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.