Gabather AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.936	1.026	0.935	0.975	0.975	69,460
2022-04-01	0.975	0.986	0.944	0.953	0.953	26,493
2022-03-31	1.024	1.024	0.962	0.994	0.994	35,853
2022-03-30	1.025	1.025	0.972	1.024	1.024	21,370
2022-03-29	1.026	1.026	0.976	1.025	1.025	49,547
2022-03-28	0.971	1.013	0.930	1.011	1.011	39,848
2022-03-25	0.988	1.021	0.924	0.972	0.972	242,173
2022-03-24	1.026	1.026	0.988	0.988	0.988	14,650
2022-03-23	0.988	1.026	0.988	1.026	1.026	62,544
2022-03-22	1.122	1.122	0.988	1.026	1.026	166,769
2022-03-21	0.950	1.122	0.949	1.090	1.090	59,928
2022-03-18	0.965	1.026	0.924	1.022	1.022	42,098
2022-03-17	1.015	1.039	0.975	1.035	1.035	45,602
2022-03-16	0.985	1.026	0.962	1.026	1.026	14,704
2022-03-15	1.026	1.026	0.953	1.004	1.004	28,407
2022-03-14	1.026	1.026	0.989	1.026	1.026	32,329
2022-03-11	0.975	0.975	0.925	0.967	0.967	21,320
2022-03-10	0.988	1.004	0.975	0.975	0.975	27,288
2022-03-09	0.925	1.026	0.925	1.026	1.026	47,992
2022-03-08	0.924	1.024	0.898	1.022	1.022	38,207
2022-03-07	0.903	1.025	0.882	0.972	0.972	30,843
2022-03-04	0.900	1.036	0.900	1.025	1.025	170,702
2022-03-03	1.124	1.124	0.898	1.038	1.038	167,775
2022-03-02	1.054	1.098	1.026	1.026	1.026	28,017
2022-03-01	1.080	1.080	1.013	1.054	1.054	131,057
2022-02-28	1.026	1.174	1.013	1.130	1.130	47,033
2022-02-25	0.962	1.235	0.962	1.026	1.026	41,930
2022-02-24	0.980	0.992	0.898	0.961	0.961	95,493
2022-02-23	1.000	1.072	0.985	1.045	1.045	82,156
2022-02-22	1.013	1.013	0.965	1.000	1.000	38,281
2022-02-21	1.072	1.072	1.004	1.062	1.062	139,263
2022-02-18	1.158	1.245	1.065	1.094	1.094	156,243
2022-02-17	1.026	1.308	1.000	1.154	1.154	306,749
2022-02-16	1.179	1.180	1.012	1.026	1.026	95,570
2022-02-15	1.203	1.203	1.004	1.033	1.033	59,157
2022-02-14	1.090	1.090	0.986	1.058	1.058	85,887
2022-02-11	1.026	1.092	0.985	1.092	1.092	426,017
2022-02-10	1.103	1.202	1.065	1.116	1.116	72,438
2022-02-09	1.154	1.154	1.108	1.154	1.154	23,421
2022-02-08	1.245	1.245	1.154	1.154	1.154	57,827
2022-02-07	1.256	1.257	1.183	1.257	1.257	31,755
2022-02-04	1.231	1.258	1.134	1.257	1.257	66,895
2022-02-03	1.224	1.224	1.179	1.206	1.206	42,086
2022-02-02	1.154	1.224	1.110	1.224	1.224	14,888
2022-02-01	1.180	1.243	1.154	1.180	1.180	38,496
2022-01-31	1.103	1.269	1.103	1.206	1.206	26,493
2022-01-28	1.154	1.188	1.106	1.180	1.180	38,998
2022-01-27	1.148	1.193	1.148	1.163	1.163	8,346
2022-01-26	1.280	1.280	1.148	1.148	1.148	3,672
2022-01-25	1.143	1.228	1.106	1.136	1.136	24,119
2022-01-24	1.283	1.283	1.035	1.135	1.135	150,299
2022-01-21	1.311	1.311	1.133	1.281	1.281	60,049
2022-01-20	1.278	1.279	1.243	1.252	1.252	74,719
2022-01-19	1.295	1.321	1.278	1.308	1.308	79,026
2022-01-18	1.283	1.360	1.278	1.334	1.334	88,585
2022-01-17	1.311	1.344	1.258	1.344	1.344	62,166
2022-01-14	1.365	1.365	1.311	1.365	1.365	39,790
2022-01-13	1.334	1.490	1.288	1.365	1.365	56,521
2022-01-12	1.295	1.334	1.247	1.334	1.334	145,547
2022-01-11	1.295	1.316	1.244	1.295	1.295	49,337

← NewerPage 20 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.