Gabather AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.180	1.202	1.086	1.197	1.197	15,765
2022-12-16	1.085	1.228	1.085	1.206	1.206	28,730
2022-12-15	1.177	1.230	1.177	1.230	1.230	4,140
2022-12-14	1.053	1.244	1.053	1.177	1.177	7,953
2022-12-13	1.116	1.180	1.116	1.180	1.180	3,454
2022-12-12	1.154	1.226	1.072	1.222	1.222	55,469
2022-12-09	1.230	1.230	1.030	1.228	1.228	24,758
2022-12-08	1.249	1.249	1.180	1.231	1.231	5,629
2022-12-07	1.253	1.253	1.252	1.252	1.252	7,734
2022-12-06	1.231	1.271	1.162	1.230	1.230	22,840
2022-12-05	1.094	1.283	1.094	1.231	1.231	104,872
2022-12-02	1.129	1.225	1.129	1.222	1.222	5,992
2022-12-01	1.263	1.269	1.193	1.256	1.256	16,346
2022-11-30	1.271	1.272	1.184	1.270	1.270	21,838
2022-11-29	1.231	1.272	1.194	1.269	1.269	10,790
2022-11-28	1.208	1.271	1.208	1.270	1.270	14,283
2022-11-25	1.306	1.306	1.183	1.207	1.207	48,074
2022-11-24	1.306	1.306	1.158	1.206	1.206	52,526
2022-11-23	1.316	1.316	1.081	1.313	1.313	17,644
2022-11-22	1.228	1.231	1.228	1.231	1.231	3,255
2022-11-21	1.156	1.256	1.156	1.228	1.228	8,385
2022-11-18	1.228	1.319	1.127	1.319	1.319	33,736
2022-11-17	1.283	1.283	1.166	1.230	1.230	10,915
2022-11-16	1.142	1.281	1.131	1.240	1.240	47,828
2022-11-15	1.283	1.283	1.180	1.244	1.244	40,702
2022-11-14	1.257	1.257	1.143	1.229	1.229	14,977
2022-11-11	1.219	1.411	1.135	1.257	1.257	68,154
2022-11-10	1.198	1.219	1.108	1.219	1.219	72,263
2022-11-09	1.183	1.256	1.099	1.202	1.202	10,919
2022-11-08	1.186	1.186	1.099	1.183	1.183	17,266
2022-11-07	1.130	1.206	1.056	1.188	1.188	37,603
2022-11-04	1.180	1.180	1.052	1.129	1.129	31,502
2022-11-03	1.021	1.217	1.021	1.103	1.103	40,207
2022-11-02	1.021	1.021	0.983	1.021	1.021	24,785
2022-11-01	1.026	1.026	0.975	1.021	1.021	26,029
2022-10-31	1.151	1.151	0.967	1.065	1.065	45,403
2022-10-28	1.013	1.154	1.013	1.151	1.151	22,123
2022-10-27	1.052	1.154	1.015	1.154	1.154	21,928
2022-10-26	1.052	1.129	0.952	1.125	1.125	43,049
2022-10-25	1.093	1.093	1.026	1.052	1.052	14,299
2022-10-24	1.126	1.126	1.052	1.093	1.093	3,890
2022-10-21	0.966	1.126	0.966	1.126	1.126	18,977
2022-10-20	1.026	1.103	0.959	1.103	1.103	22,992
2022-10-19	1.127	1.127	1.000	1.125	1.125	15,827
2022-10-18	1.098	1.098	0.976	1.098	1.098	22,029
2022-10-17	0.950	1.129	0.950	1.098	1.098	35,510
2022-10-14	0.950	1.154	0.950	1.036	1.036	49,785
2022-10-13	1.018	1.018	0.949	1.018	1.018	1,454
2022-10-12	1.025	1.025	1.020	1.020	1.020	129
2022-10-11	1.033	1.206	0.912	1.018	1.018	65,386
2022-10-10	1.021	1.056	0.927	1.025	1.025	11,551
2022-10-07	0.947	1.026	0.947	1.021	1.021	31,568
2022-10-06	0.988	1.008	0.927	0.968	0.968	28,399
2022-10-05	0.962	1.026	0.882	0.962	0.962	92,323
2022-10-04	1.026	1.026	0.957	1.000	1.000	52,662
2022-10-03	1.048	1.048	0.975	1.018	1.018	4,467
2022-09-30	1.080	1.080	0.949	1.048	1.048	42,308
2022-09-29	0.977	1.116	0.977	1.083	1.083	2,347
2022-09-28	1.049	1.115	1.026	1.097	1.097	19,028
2022-09-27	1.047	1.110	0.983	1.049	1.049	26,758

← NewerPage 17 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.