Gabather AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.605	0.605	0.536	0.536	0.536	226
2023-09-06	0.572	0.572	0.513	0.526	0.526	42,565
2023-09-05	0.531	0.539	0.499	0.539	0.539	37,911
2023-09-04	0.585	0.585	0.513	0.531	0.531	42,043
2023-09-01	0.577	0.587	0.544	0.587	0.587	40,172
2023-08-31	0.582	0.631	0.552	0.603	0.603	26,446
2023-08-30	0.634	0.634	0.518	0.582	0.582	36,535
2023-08-29	0.616	0.667	0.539	0.649	0.649	9,726
2023-08-28	0.600	0.667	0.559	0.616	0.616	11,098
2023-08-25	0.521	0.664	0.521	0.603	0.603	55,652
2023-08-24	0.626	0.626	0.539	0.544	0.544	40,324
2023-08-23	0.649	0.649	0.528	0.603	0.603	13,543
2023-08-22	0.531	0.649	0.516	0.649	0.649	46,815
2023-08-21	0.544	0.544	0.518	0.531	0.531	18,396
2023-08-18	0.526	0.534	0.513	0.534	0.534	78,597
2023-08-17	0.557	0.557	0.513	0.544	0.544	32,679
2023-08-16	0.641	0.641	0.513	0.557	0.557	237,901
2023-08-15	0.652	0.652	0.595	0.631	0.631	49,294
2023-08-14	0.613	0.654	0.603	0.652	0.652	75,592
2023-08-11	0.641	0.705	0.616	0.670	0.670	14,494
2023-08-10	0.641	0.698	0.611	0.667	0.667	26,961
2023-08-09	0.767	0.767	0.608	0.667	0.667	65,858
2023-08-08	0.646	0.688	0.639	0.652	0.652	41,061
2023-08-07	0.680	0.693	0.641	0.672	0.672	13,324
2023-08-04	0.693	0.698	0.639	0.693	0.693	52,338
2023-08-03	1.062	1.062	0.644	0.741	0.741	46,156
2023-08-02	0.705	0.749	0.670	0.716	0.716	6,986
2023-08-01	0.657	0.726	0.657	0.705	0.705	1,532
2023-07-31	0.741	0.772	0.639	0.744	0.744	32,941
2023-07-28	0.741	0.744	0.741	0.741	0.741	1,224
2023-07-27	0.767	0.767	0.718	0.749	0.749	33,806
2023-07-26	0.693	0.749	0.682	0.705	0.705	27,226
2023-07-25	0.672	0.693	0.623	0.685	0.685	60,193
2023-07-24	0.677	0.677	0.646	0.672	0.672	2,503
2023-07-21	0.677	0.677	0.677	0.677	0.677	11,145
2023-07-20	0.703	0.703	0.649	0.659	0.659	95,878
2023-07-19	0.649	0.705	0.649	0.703	0.703	69,612
2023-07-18	0.639	0.713	0.639	0.713	0.713	15,780
2023-07-17	0.718	0.718	0.675	0.718	0.718	55,247
2023-07-14	0.767	0.767	0.767	0.767	0.767	585
2023-07-13	0.800	0.800	0.744	0.767	0.767	57,784
2023-07-12	0.770	0.806	0.744	0.800	0.800	28,013
2023-07-11	0.818	0.818	0.734	0.793	0.793	13,753
2023-07-10	0.821	0.821	0.775	0.818	0.818	17,573
2023-07-07	0.877	0.877	0.795	0.847	0.847	9,087
2023-07-06	0.831	0.870	0.831	0.852	0.852	10,627
2023-07-05	0.959	0.959	0.888	0.888	0.888	4,690
2023-07-04	0.898	1.026	0.841	0.852	0.852	25,452
2023-07-03	0.911	0.972	0.818	0.898	0.898	13,020
2023-06-30	0.977	0.977	0.880	0.911	0.911	5,290
2023-06-29	0.988	0.988	0.875	0.911	0.911	17,768
2023-06-28	0.985	1.026	0.836	1.026	1.026	45,189
2023-06-27	0.921	1.049	0.895	0.985	0.985	21,990
2023-06-26	1.177	1.177	0.875	0.924	0.924	19,745
2023-06-22	0.898	0.898	0.834	0.888	0.888	3,645
2023-06-21	0.898	0.898	0.898	0.898	0.898	246
2023-06-20	0.872	0.898	0.862	0.898	0.898	28,762
2023-06-19	0.895	0.895	0.875	0.875	0.875	5,497
2023-06-16	0.872	0.872	0.790	0.857	0.857	9,945
2023-06-15	0.872	0.872	0.813	0.872	0.872	10,841

← NewerPage 14 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.