Gabather AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.850	0.885	0.850	0.885	0.885	27,191
2023-03-14	0.895	0.920	0.879	0.885	0.885	14,408
2023-03-13	0.898	0.898	0.862	0.895	0.895	20,337
2023-03-10	0.898	0.899	0.862	0.898	0.898	24,282
2023-03-09	0.954	0.954	0.877	0.925	0.925	75,627
2023-03-08	0.900	1.020	0.872	0.974	0.974	27,877
2023-03-07	0.911	1.018	0.799	0.900	0.900	116,933
2023-03-06	0.971	0.971	0.872	0.953	0.953	41,852
2023-03-03	0.948	0.974	0.927	0.971	0.971	10,023
2023-03-02	0.924	0.970	0.911	0.957	0.957	79,322
2023-03-01	0.975	0.975	0.903	0.925	0.925	151,168
2023-02-28	0.925	0.975	0.925	0.975	0.975	14,642
2023-02-27	0.972	0.972	0.898	0.966	0.966	40,632
2023-02-24	0.974	0.974	0.894	0.972	0.972	18,127
2023-02-23	0.948	0.975	0.926	0.974	0.974	165,592
2023-02-22	0.908	0.949	0.885	0.945	0.945	70,228
2023-02-21	0.880	0.908	0.868	0.908	0.908	48,140
2023-02-20	0.972	0.972	0.870	0.909	0.909	41,918
2023-02-17	0.970	0.972	0.795	0.972	0.972	261,053
2023-02-16	0.936	0.971	0.872	0.933	0.933	138,311
2023-02-15	0.975	0.975	0.939	0.975	0.975	7,001
2023-02-14	0.974	0.975	0.949	0.975	0.975	57,114
2023-02-13	0.975	0.975	0.957	0.975	0.975	17,632
2023-02-10	0.950	0.997	0.949	0.957	0.957	11,940
2023-02-09	0.972	0.972	0.940	0.950	0.950	20,793
2023-02-08	1.026	1.026	0.962	0.972	0.972	77,369
2023-02-07	1.147	1.147	1.004	1.049	1.049	35,307
2023-02-06	1.121	1.121	1.033	1.034	1.034	42,823
2023-02-03	1.129	1.129	0.988	1.125	1.125	9,165
2023-02-02	1.059	1.144	1.003	1.129	1.129	49,395
2023-02-01	1.192	1.193	1.026	1.026	1.026	23,811
2023-01-31	1.026	1.027	0.976	1.027	1.027	61,332
2023-01-30	1.080	1.080	0.936	1.027	1.027	31,736
2023-01-27	1.124	1.125	1.065	1.080	1.080	50,206
2023-01-26	1.129	1.129	1.080	1.117	1.117	46,280
2023-01-25	1.129	1.186	1.103	1.129	1.129	35,248
2023-01-24	1.167	1.167	1.103	1.129	1.129	9,917
2023-01-23	1.136	1.216	1.104	1.126	1.126	26,828
2023-01-20	1.151	1.151	1.117	1.138	1.138	23,565
2023-01-19	1.243	1.243	1.120	1.144	1.144	1,653
2023-01-18	1.172	1.249	1.110	1.152	1.152	46,292
2023-01-17	1.152	1.256	1.117	1.172	1.172	77,709
2023-01-16	1.158	1.180	1.120	1.153	1.153	39,603
2023-01-13	1.138	1.256	1.116	1.158	1.158	253,213
2023-01-12	1.147	1.147	1.103	1.138	1.138	37,307
2023-01-11	1.180	1.180	1.116	1.147	1.147	25,249
2023-01-10	1.108	1.253	1.108	1.180	1.180	29,498
2023-01-09	1.281	1.281	1.133	1.179	1.179	12,007
2023-01-05	1.166	1.166	1.079	1.163	1.163	17,137
2023-01-04	1.129	1.180	1.086	1.167	1.167	9,816
2023-01-03	1.130	1.207	1.129	1.179	1.179	28,859
2023-01-02	1.162	1.204	1.052	1.175	1.175	41,681
2022-12-30	1.092	1.179	1.090	1.162	1.162	51,875
2022-12-29	1.257	1.257	1.026	1.217	1.217	62,314
2022-12-28	1.257	1.257	1.099	1.180	1.180	14,455
2022-12-27	1.257	1.257	0.940	1.162	1.162	170,675
2022-12-23	1.236	1.280	1.101	1.280	1.280	52,814
2022-12-22	1.177	1.270	1.120	1.236	1.236	20,088
2022-12-21	1.230	1.230	1.116	1.202	1.202	46,280
2022-12-20	1.197	1.248	1.110	1.245	1.245	20,552

← NewerPage 16 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.