Gabather AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1.295 | 1.316 | 1.244 | 1.295 | 1.295 | 49,337 |
| 2022-01-10 | 1.288 | 1.321 | 1.229 | 1.295 | 1.295 | 73,066 |
| 2022-01-07 | 1.219 | 1.298 | 1.189 | 1.288 | 1.288 | 158,758 |
| 2022-01-05 | 1.267 | 1.267 | 1.188 | 1.219 | 1.219 | 25,339 |
| 2022-01-04 | 1.197 | 1.238 | 1.104 | 1.231 | 1.231 | 123,050 |
| 2022-01-03 | 1.066 | 1.158 | 1.066 | 1.151 | 1.151 | 63,788 |
| 2021-12-30 | 1.175 | 1.175 | 1.101 | 1.162 | 1.162 | 78,305 |
| 2021-12-29 | 1.247 | 1.247 | 1.158 | 1.175 | 1.175 | 88,752 |
| 2021-12-28 | 1.179 | 1.352 | 1.179 | 1.248 | 1.248 | 155,475 |
| 2021-12-27 | 1.097 | 1.244 | 1.097 | 1.175 | 1.175 | 215,322 |
| 2021-12-23 | 1.126 | 1.126 | 1.052 | 1.094 | 1.094 | 78,122 |
| 2021-12-22 | 1.101 | 1.149 | 1.085 | 1.101 | 1.101 | 24,142 |
| 2021-12-21 | 1.112 | 1.180 | 1.052 | 1.101 | 1.101 | 87,353 |
| 2021-12-20 | 1.170 | 1.170 | 1.031 | 1.106 | 1.106 | 44,175 |
| 2021-12-17 | 1.088 | 1.244 | 1.086 | 1.092 | 1.092 | 112,988 |
| 2021-12-16 | 1.115 | 1.136 | 1.079 | 1.099 | 1.099 | 39,981 |
| 2021-12-15 | 1.103 | 1.135 | 1.044 | 1.135 | 1.135 | 68,399 |
| 2021-12-14 | 1.134 | 1.134 | 1.077 | 1.103 | 1.103 | 25,783 |
| 2021-12-13 | 1.094 | 1.142 | 1.090 | 1.134 | 1.134 | 53,793 |
| 2021-12-10 | 1.131 | 1.147 | 1.076 | 1.079 | 1.079 | 107,663 |
| 2021-12-09 | 1.104 | 1.129 | 1.040 | 1.052 | 1.052 | 27,042 |
| 2021-12-08 | 1.065 | 1.126 | 1.065 | 1.104 | 1.104 | 19,745 |
| 2021-12-07 | 1.077 | 1.077 | 1.040 | 1.065 | 1.065 | 88,448 |
| 2021-12-06 | 1.066 | 1.104 | 1.039 | 1.103 | 1.103 | 186,658 |
| 2021-12-03 | 1.068 | 1.111 | 1.056 | 1.083 | 1.083 | 57,722 |
| 2021-12-02 | 1.154 | 1.231 | 1.075 | 1.086 | 1.086 | 87,061 |
| 2021-12-01 | 1.101 | 1.179 | 1.083 | 1.154 | 1.154 | 132,741 |
| 2021-11-30 | 1.154 | 1.257 | 1.065 | 1.103 | 1.103 | 308,920 |
| 2021-11-29 | 1.054 | 1.103 | 1.026 | 1.063 | 1.063 | 317,613 |
| 2021-11-26 | 1.059 | 1.074 | 1.039 | 1.054 | 1.054 | 163,611 |
| 2021-11-25 | 1.156 | 1.156 | 1.047 | 1.052 | 1.052 | 257,065 |
| 2021-11-24 | 1.093 | 1.166 | 1.074 | 1.157 | 1.157 | 103,730 |
| 2021-11-23 | 1.093 | 1.308 | 1.053 | 1.077 | 1.077 | 111,897 |
| 2021-11-22 | 1.081 | 1.245 | 1.045 | 1.090 | 1.090 | 336,430 |
| 2021-11-19 | 1.068 | 1.103 | 1.056 | 1.065 | 1.065 | 184,958 |
| 2021-11-18 | 1.093 | 1.093 | 1.052 | 1.068 | 1.068 | 123,771 |
| 2021-11-17 | 1.058 | 1.090 | 1.048 | 1.090 | 1.090 | 215,384 |
| 2021-11-16 | 1.048 | 1.062 | 1.048 | 1.057 | 1.057 | 20,743 |
| 2021-11-15 | 1.063 | 1.093 | 1.052 | 1.070 | 1.070 | 227,325 |
| 2021-11-12 | 1.039 | 1.089 | 1.013 | 1.063 | 1.063 | 112,201 |
| 2021-11-11 | 1.016 | 1.049 | 1.013 | 1.039 | 1.039 | 155,171 |
| 2021-11-10 | 1.035 | 1.035 | 1.003 | 1.016 | 1.016 | 48,218 |
| 2021-11-09 | 1.063 | 1.063 | 1.006 | 1.035 | 1.035 | 232,864 |
| 2021-11-08 | 1.030 | 1.083 | 1.029 | 1.063 | 1.063 | 127,611 |
| 2021-11-05 | 1.038 | 1.099 | 1.027 | 1.057 | 1.057 | 27,705 |
| 2021-11-04 | 1.026 | 1.057 | 1.020 | 1.038 | 1.038 | 163,662 |
| 2021-11-03 | 1.045 | 1.059 | 1.018 | 1.036 | 1.036 | 256,348 |
| 2021-11-02 | 1.077 | 1.090 | 1.052 | 1.075 | 1.075 | 130,585 |
| 2021-11-01 | 1.052 | 1.120 | 1.033 | 1.059 | 1.059 | 157,183 |
| 2021-10-29 | 1.049 | 1.072 | 0.997 | 1.072 | 1.072 | 351,899 |
| 2021-10-28 | 1.396 | 1.396 | 1.024 | 1.026 | 1.026 | 2,964,271 |
| 2021-10-27 | 1.529 | 1.529 | 1.465 | 1.511 | 1.511 | 58,248 |
| 2021-10-26 | 1.539 | 1.588 | 1.455 | 1.529 | 1.529 | 61,410 |
| 2021-10-25 | 1.539 | 1.539 | 1.437 | 1.519 | 1.519 | 88,534 |
| 2021-10-22 | 1.621 | 1.621 | 1.521 | 1.539 | 1.539 | 22,637 |
← NewerPage 21 of 21 · 1,255 trading days
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.