Gabather AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1.388 | 1.388 | 1.311 | 1.352 | 1.352 | 16,650 |
| 2022-07-01 | 1.342 | 1.401 | 1.311 | 1.388 | 1.388 | 17,624 |
| 2022-06-30 | 1.380 | 1.380 | 1.331 | 1.342 | 1.342 | 116,103 |
| 2022-06-29 | 1.347 | 1.449 | 1.285 | 1.383 | 1.383 | 42,866 |
| 2022-06-28 | 1.426 | 1.426 | 1.298 | 1.347 | 1.347 | 94,491 |
| 2022-06-27 | 1.437 | 1.455 | 1.426 | 1.426 | 1.426 | 47,762 |
| 2022-06-23 | 1.460 | 1.462 | 1.429 | 1.434 | 1.434 | 13,890 |
| 2022-06-22 | 1.475 | 1.488 | 1.429 | 1.462 | 1.462 | 6,728 |
| 2022-06-21 | 1.483 | 1.483 | 1.429 | 1.475 | 1.475 | 8,183 |
| 2022-06-20 | 1.549 | 1.549 | 1.406 | 1.496 | 1.496 | 53,032 |
| 2022-06-17 | 1.501 | 1.501 | 1.401 | 1.472 | 1.472 | 48,920 |
| 2022-06-16 | 1.485 | 1.526 | 1.411 | 1.501 | 1.501 | 73,931 |
| 2022-06-15 | 1.413 | 1.490 | 1.413 | 1.485 | 1.485 | 50,935 |
| 2022-06-14 | 1.462 | 1.549 | 1.411 | 1.490 | 1.490 | 302,227 |
| 2022-06-13 | 1.483 | 1.514 | 1.393 | 1.460 | 1.460 | 101,383 |
| 2022-06-10 | 1.488 | 1.488 | 1.434 | 1.488 | 1.488 | 253,974 |
| 2022-06-09 | 1.514 | 1.514 | 1.455 | 1.488 | 1.488 | 44,951 |
| 2022-06-08 | 1.488 | 1.506 | 1.452 | 1.485 | 1.485 | 45,497 |
| 2022-06-07 | 1.516 | 1.537 | 1.472 | 1.488 | 1.488 | 74,637 |
| 2022-06-03 | 1.490 | 1.516 | 1.467 | 1.516 | 1.516 | 32,251 |
| 2022-06-02 | 1.531 | 1.531 | 1.462 | 1.490 | 1.490 | 235,480 |
| 2022-06-01 | 1.537 | 1.585 | 1.488 | 1.531 | 1.531 | 79,291 |
| 2022-05-31 | 1.498 | 1.547 | 1.498 | 1.537 | 1.537 | 49,142 |
| 2022-05-30 | 1.562 | 1.583 | 1.498 | 1.498 | 1.498 | 76,886 |
| 2022-05-27 | 1.585 | 1.588 | 1.488 | 1.562 | 1.562 | 302,410 |
| 2022-05-25 | 1.590 | 1.590 | 1.514 | 1.565 | 1.565 | 85,883 |
| 2022-05-24 | 1.514 | 1.537 | 1.293 | 1.537 | 1.537 | 224,853 |
| 2022-05-23 | 1.526 | 1.573 | 1.485 | 1.514 | 1.514 | 99,781 |
| 2022-05-20 | 1.562 | 1.562 | 1.478 | 1.526 | 1.526 | 126,667 |
| 2022-05-19 | 1.565 | 1.565 | 1.519 | 1.519 | 1.519 | 102,673 |
| 2022-05-18 | 1.537 | 1.565 | 1.501 | 1.519 | 1.519 | 291,775 |
| 2022-05-17 | 1.411 | 1.539 | 1.406 | 1.488 | 1.488 | 321,862 |
| 2022-05-16 | 1.349 | 1.455 | 1.349 | 1.411 | 1.411 | 62,193 |
| 2022-05-13 | 1.278 | 1.388 | 1.220 | 1.347 | 1.347 | 39,291 |
| 2022-05-12 | 1.285 | 1.357 | 1.217 | 1.278 | 1.278 | 220,199 |
| 2022-05-11 | 1.431 | 1.431 | 1.272 | 1.272 | 1.272 | 205,288 |
| 2022-05-10 | 1.537 | 1.555 | 1.331 | 1.431 | 1.431 | 267,497 |
| 2022-05-09 | 1.511 | 1.583 | 1.467 | 1.537 | 1.537 | 143,153 |
| 2022-05-06 | 1.534 | 1.534 | 1.442 | 1.511 | 1.511 | 157,573 |
| 2022-05-05 | 1.544 | 1.544 | 1.411 | 1.534 | 1.534 | 193,262 |
| 2022-05-04 | 1.478 | 1.531 | 1.390 | 1.449 | 1.449 | 308,565 |
| 2022-05-03 | 1.531 | 1.565 | 1.475 | 1.475 | 1.475 | 329,421 |
| 2022-05-02 | 1.565 | 1.583 | 1.490 | 1.531 | 1.531 | 483,166 |
| 2022-04-29 | 1.285 | 1.652 | 1.285 | 1.537 | 1.537 | 1,423,468 |
| 2022-04-28 | 1.180 | 1.326 | 1.154 | 1.257 | 1.257 | 427,701 |
| 2022-04-27 | 1.129 | 1.206 | 1.031 | 1.197 | 1.197 | 67,429 |
| 2022-04-26 | 1.142 | 1.142 | 0.976 | 1.129 | 1.129 | 288,243 |
| 2022-04-25 | 1.129 | 1.198 | 1.052 | 1.153 | 1.153 | 27,534 |
| 2022-04-22 | 1.129 | 1.129 | 1.063 | 1.129 | 1.129 | 31,923 |
| 2022-04-21 | 1.149 | 1.149 | 1.027 | 1.139 | 1.139 | 102,272 |
| 2022-04-20 | 1.206 | 1.206 | 1.068 | 1.166 | 1.166 | 93,154 |
| 2022-04-19 | 1.052 | 1.129 | 1.052 | 1.052 | 1.052 | 8,027 |
| 2022-04-14 | 1.052 | 1.052 | 0.986 | 1.052 | 1.052 | 13,079 |
| 2022-04-13 | 1.077 | 1.077 | 0.995 | 1.015 | 1.015 | 52,728 |
| 2022-04-12 | 1.054 | 1.085 | 1.015 | 1.085 | 1.085 | 54,217 |
| 2022-04-11 | 1.088 | 1.111 | 1.077 | 1.098 | 1.098 | 131,747 |
| 2022-04-08 | 1.044 | 1.118 | 1.044 | 1.118 | 1.118 | 88,830 |
| 2022-04-07 | 1.124 | 1.126 | 1.047 | 1.097 | 1.097 | 32,664 |
| 2022-04-06 | 1.125 | 1.125 | 0.976 | 1.033 | 1.033 | 64,996 |
| 2022-04-05 | 0.975 | 1.153 | 0.975 | 1.027 | 1.027 | 90,226 |
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.