Gabather AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1.006 | 1.126 | 0.944 | 1.017 | 1.017 | 25,132 |
| 2022-09-23 | 1.110 | 1.110 | 0.949 | 1.004 | 1.004 | 61,164 |
| 2022-09-22 | 0.940 | 1.115 | 0.939 | 1.112 | 1.112 | 17,223 |
| 2022-09-21 | 0.972 | 1.026 | 0.938 | 1.000 | 1.000 | 46,468 |
| 2022-09-20 | 1.013 | 1.122 | 0.956 | 0.972 | 0.972 | 49,656 |
| 2022-09-19 | 1.052 | 1.153 | 1.026 | 1.026 | 1.026 | 191,316 |
| 2022-09-16 | 1.077 | 1.162 | 1.077 | 1.154 | 1.154 | 26,224 |
| 2022-09-15 | 1.143 | 1.163 | 1.083 | 1.163 | 1.163 | 60,365 |
| 2022-09-14 | 1.143 | 1.179 | 1.124 | 1.179 | 1.179 | 29,054 |
| 2022-09-13 | 1.179 | 1.179 | 1.142 | 1.174 | 1.174 | 24,107 |
| 2022-09-12 | 1.167 | 1.194 | 1.154 | 1.179 | 1.179 | 9,446 |
| 2022-09-09 | 1.231 | 1.231 | 1.167 | 1.216 | 1.216 | 24,512 |
| 2022-09-08 | 1.184 | 1.243 | 1.160 | 1.203 | 1.203 | 6,272 |
| 2022-09-07 | 1.165 | 1.321 | 1.154 | 1.253 | 1.253 | 26,922 |
| 2022-09-06 | 1.207 | 1.207 | 1.154 | 1.154 | 1.154 | 9,079 |
| 2022-09-05 | 1.342 | 1.342 | 1.103 | 1.177 | 1.177 | 44,741 |
| 2022-09-02 | 1.142 | 1.161 | 1.110 | 1.160 | 1.160 | 64,178 |
| 2022-09-01 | 1.153 | 1.177 | 1.110 | 1.160 | 1.160 | 64,100 |
| 2022-08-31 | 1.183 | 1.183 | 1.110 | 1.179 | 1.179 | 45,914 |
| 2022-08-30 | 1.111 | 1.207 | 1.108 | 1.183 | 1.183 | 43,185 |
| 2022-08-29 | 1.269 | 1.269 | 1.103 | 1.243 | 1.243 | 132,257 |
| 2022-08-26 | 1.253 | 1.316 | 1.252 | 1.270 | 1.270 | 110,735 |
| 2022-08-25 | 1.256 | 1.257 | 1.185 | 1.253 | 1.253 | 41,478 |
| 2022-08-24 | 1.270 | 1.270 | 1.206 | 1.251 | 1.251 | 46,585 |
| 2022-08-23 | 1.244 | 1.408 | 1.174 | 1.270 | 1.270 | 17,792 |
| 2022-08-22 | 1.334 | 1.334 | 1.154 | 1.240 | 1.240 | 67,530 |
| 2022-08-19 | 1.281 | 1.283 | 1.179 | 1.270 | 1.270 | 69,818 |
| 2022-08-18 | 1.283 | 1.283 | 1.221 | 1.281 | 1.281 | 48,717 |
| 2022-08-17 | 1.279 | 1.279 | 1.171 | 1.257 | 1.257 | 110,279 |
| 2022-08-16 | 1.145 | 1.306 | 1.097 | 1.306 | 1.306 | 39,412 |
| 2022-08-15 | 1.167 | 1.167 | 1.065 | 1.147 | 1.147 | 87,910 |
| 2022-08-12 | 1.131 | 1.306 | 1.126 | 1.170 | 1.170 | 62,482 |
| 2022-08-11 | 1.018 | 1.131 | 1.018 | 1.131 | 1.131 | 121,884 |
| 2022-08-10 | 1.057 | 1.131 | 1.029 | 1.131 | 1.131 | 48,807 |
| 2022-08-09 | 1.147 | 1.148 | 1.039 | 1.092 | 1.092 | 181,072 |
| 2022-08-08 | 1.177 | 1.189 | 1.083 | 1.148 | 1.148 | 53,851 |
| 2022-08-05 | 1.156 | 1.231 | 1.058 | 1.192 | 1.192 | 145,835 |
| 2022-08-04 | 1.229 | 1.233 | 1.142 | 1.156 | 1.156 | 107,164 |
| 2022-08-03 | 1.248 | 1.260 | 1.206 | 1.233 | 1.233 | 23,261 |
| 2022-08-02 | 1.295 | 1.295 | 1.219 | 1.248 | 1.248 | 110,236 |
| 2022-08-01 | 1.283 | 1.319 | 1.208 | 1.301 | 1.301 | 26,360 |
| 2022-07-29 | 1.280 | 1.347 | 1.245 | 1.303 | 1.303 | 58,669 |
| 2022-07-28 | 1.276 | 1.303 | 1.266 | 1.283 | 1.283 | 73,218 |
| 2022-07-27 | 1.316 | 1.316 | 1.219 | 1.276 | 1.276 | 63,172 |
| 2022-07-26 | 1.308 | 1.365 | 1.195 | 1.316 | 1.316 | 116,699 |
| 2022-07-25 | 1.308 | 1.321 | 1.270 | 1.308 | 1.308 | 89,980 |
| 2022-07-22 | 1.170 | 1.321 | 1.112 | 1.293 | 1.293 | 80,854 |
| 2022-07-21 | 1.293 | 1.383 | 1.184 | 1.278 | 1.278 | 101,153 |
| 2022-07-20 | 1.303 | 1.321 | 1.283 | 1.293 | 1.293 | 33,568 |
| 2022-07-19 | 1.352 | 1.352 | 1.283 | 1.301 | 1.301 | 117,413 |
| 2022-07-18 | 1.357 | 1.388 | 1.295 | 1.313 | 1.313 | 33,147 |
| 2022-07-15 | 1.308 | 1.462 | 1.288 | 1.360 | 1.360 | 15,722 |
| 2022-07-14 | 1.380 | 1.426 | 1.301 | 1.339 | 1.339 | 67,628 |
| 2022-07-13 | 1.390 | 1.390 | 1.308 | 1.380 | 1.380 | 50,132 |
| 2022-07-12 | 1.429 | 1.429 | 1.283 | 1.398 | 1.398 | 48,483 |
| 2022-07-11 | 1.447 | 1.447 | 1.347 | 1.431 | 1.431 | 110,076 |
| 2022-07-08 | 1.485 | 1.485 | 1.321 | 1.449 | 1.449 | 92,452 |
| 2022-07-07 | 1.303 | 1.655 | 1.303 | 1.488 | 1.488 | 63,530 |
| 2022-07-06 | 1.298 | 1.311 | 1.043 | 1.288 | 1.288 | 108,166 |
| 2022-07-05 | 1.347 | 1.347 | 1.308 | 1.308 | 1.308 | 41,150 |
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.