Gabather AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.890	0.890	0.798	0.872	0.872	42,164
2023-06-13	0.808	0.808	0.770	0.808	0.808	69,853
2023-06-12	0.821	0.821	0.770	0.806	0.806	57,457
2023-06-09	0.875	0.875	0.785	0.821	0.821	22,614
2023-06-08	0.877	0.882	0.670	0.875	0.875	38,850
2023-06-07	1.065	1.065	0.880	0.880	0.880	55,933
2023-06-05	1.039	1.039	0.903	0.980	0.980	40,382
2023-06-02	1.085	1.085	1.021	1.057	1.057	14,849
2023-06-01	1.131	1.131	0.993	1.085	1.085	50,756
2023-05-31	1.129	1.131	0.975	1.116	1.116	96,475
2023-05-30	1.124	1.203	1.070	1.129	1.129	45,801
2023-05-29	1.042	1.124	1.042	1.124	1.124	11,441
2023-05-26	1.026	1.136	1.026	1.085	1.085	9,555
2023-05-25	1.036	1.203	1.026	1.088	1.088	21,483
2023-05-24	1.026	1.049	1.026	1.034	1.034	18,291
2023-05-23	1.077	1.077	1.039	1.070	1.070	8,163
2023-05-22	1.103	1.106	0.977	1.083	1.083	73,639
2023-05-19	1.165	1.165	1.101	1.103	1.103	40,184
2023-05-17	1.080	1.121	1.070	1.101	1.101	43,895
2023-05-16	1.231	1.231	1.075	1.126	1.126	33,767
2023-05-15	1.167	1.229	1.113	1.190	1.190	13,617
2023-05-12	1.231	1.257	1.152	1.152	1.152	123,993
2023-05-11	1.177	1.231	1.095	1.231	1.231	61,554
2023-05-10	1.213	1.213	1.018	1.177	1.177	6,588
2023-05-09	1.103	1.272	1.103	1.216	1.216	19,827
2023-05-08	1.059	1.152	1.059	1.103	1.103	56,938
2023-05-05	1.129	1.177	1.124	1.152	1.152	18,879
2023-05-04	1.203	1.203	1.080	1.126	1.126	32,379
2023-05-03	1.154	1.270	0.988	1.203	1.203	54,845
2023-05-02	1.154	1.334	1.103	1.129	1.129	45,146
2023-04-28	0.898	1.154	0.882	1.154	1.154	450,685
2023-04-27	0.847	0.885	0.826	0.867	0.867	29,954
2023-04-26	0.834	0.893	0.834	0.875	0.875	15,332
2023-04-25	0.895	0.895	0.844	0.880	0.880	7,227
2023-04-24	0.898	0.898	0.841	0.898	0.898	5,368
2023-04-21	0.913	0.913	0.872	0.895	0.895	20,871
2023-04-20	0.867	0.916	0.867	0.913	0.913	6,097
2023-04-19	1.024	1.024	0.849	0.952	0.952	73,381
2023-04-18	0.903	0.949	0.872	0.949	0.949	35,517
2023-04-17	0.924	0.924	0.872	0.895	0.895	4,810
2023-04-14	0.995	0.995	0.934	0.934	0.934	6,927
2023-04-13	0.895	0.993	0.857	0.900	0.900	50,569
2023-04-12	0.854	0.941	0.854	0.895	0.895	30,750
2023-04-11	0.975	0.975	0.875	0.941	0.941	115,717
2023-04-06	1.013	1.013	0.875	0.977	0.977	16,353
2023-04-05	1.024	1.024	0.872	1.013	1.013	90,362
2023-04-04	0.882	1.095	0.829	0.972	0.972	30,446
2023-04-03	0.821	0.900	0.798	0.898	0.898	11,905
2023-03-31	0.820	0.827	0.799	0.821	0.821	15,379
2023-03-30	0.797	0.829	0.795	0.820	0.820	62,154
2023-03-29	0.773	0.829	0.773	0.826	0.826	42,000
2023-03-28	0.821	0.841	0.781	0.826	0.826	26,618
2023-03-27	0.821	0.845	0.794	0.812	0.812	66,719
2023-03-24	0.868	0.868	0.830	0.854	0.854	8,561
2023-03-23	0.859	0.872	0.823	0.863	0.863	64,002
2023-03-22	0.862	0.907	0.858	0.872	0.872	4,869
2023-03-21	0.934	0.934	0.843	0.920	0.920	28,173
2023-03-20	0.823	0.882	0.823	0.882	0.882	25,534
2023-03-17	0.822	0.894	0.822	0.894	0.894	11,223
2023-03-16	0.872	0.948	0.872	0.948	0.948	30,508

← NewerPage 15 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.