Gabather AB (publ) (GABA.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:22PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.9150 | 2.0800 | 1.7000 | 1.8150 | 1.8150 | 133,989 |
| 16 May 2024 | 2.1100 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 21,664 |
| 15 May 2024 | 2.1500 | 2.1500 | 2.0000 | 2.1100 | 2.1100 | 6,861 |
| 14 May 2024 | 2.2900 | 2.2900 | 2.0200 | 2.1800 | 2.1800 | 11,868 |
| 13 May 2024 | 2.2000 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 53,059 |
| 10 May 2024 | 2.3900 | 2.5000 | 2.0100 | 2.2100 | 2.2100 | 17,525 |
| 08 May 2024 | 2.1500 | 2.5000 | 1.8850 | 2.3900 | 2.3900 | 3,671 |
| 07 May 2024 | 1.9900 | 2.1800 | 1.9500 | 2.1400 | 2.1400 | 17,554 |
| 06 May 2024 | 1.9500 | 1.9500 | 1.7000 | 1.9000 | 1.9000 | 135,611 |
| 03 May 2024 | 1.9950 | 1.9950 | 1.6450 | 1.9500 | 1.9500 | 15,606 |
| 02 May 2024 | 1.9950 | 1.9950 | 1.7850 | 1.7850 | 1.7850 | 12,167 |
| 30 Apr 2024 | 1.9800 | 2.0500 | 1.7000 | 1.9950 | 1.9950 | 8,846 |
| 29 Apr 2024 | 1.8500 | 2.0500 | 1.8450 | 1.9800 | 1.9800 | 42,475 |
| 26 Apr 2024 | 1.9600 | 1.9600 | 1.7450 | 1.8400 | 1.8400 | 12,613 |
| 25 Apr 2024 | 1.5800 | 2.0000 | 1.5750 | 1.9600 | 1.9600 | 22,475 |
| 24 Apr 2024 | 1.4500 | 1.6000 | 1.4250 | 1.5800 | 1.5800 | 4,356 |
| 23 Apr 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 26,345 |
| 22 Apr 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 17,087 |
| 19 Apr 2024 | 1.5900 | 1.5900 | 1.5450 | 1.5600 | 1.5600 | 19,113 |
| 18 Apr 2024 | 1.6400 | 1.6400 | 1.5250 | 1.5950 | 1.5950 | 17,203 |
| 17 Apr 2024 | 1.7300 | 1.7300 | 1.4950 | 1.6850 | 1.6850 | 28,886 |
| 16 Apr 2024 | 1.7100 | 1.7100 | 1.5100 | 1.6550 | 1.6550 | 18,341 |
| 15 Apr 2024 | 1.7500 | 1.7500 | 1.4700 | 1.5100 | 1.5100 | 37,760 |
| 12 Apr 2024 | 1.7300 | 1.8450 | 1.6500 | 1.7750 | 1.7750 | 65,048 |
| 11 Apr 2024 | 2.1800 | 2.3900 | 1.6250 | 1.8500 | 1.8500 | 70,957 |
| 10 Apr 2024 | 1.4100 | 2.4200 | 1.4100 | 2.1700 | 2.1700 | 154,801 |
| 09 Apr 2024 | 1.4500 | 1.4500 | 1.3250 | 1.4150 | 1.4150 | 16,670 |
| 08 Apr 2024 | 1.4500 | 1.4900 | 1.2800 | 1.4500 | 1.4500 | 32,088 |
| 05 Apr 2024 | 1.5200 | 1.5200 | 1.0300 | 1.4500 | 1.4500 | 58,230 |
| 04 Apr 2024 | 1.3650 | 1.5250 | 1.3650 | 1.5050 | 1.5050 | 35,670 |
| 03 Apr 2024 | 1.6100 | 1.6100 | 1.3550 | 1.5400 | 1.5400 | 14,600 |
| 02 Apr 2024 | 1.6450 | 1.6450 | 1.5200 | 1.6350 | 1.6350 | 1,325 |
| 28 Mar 2024 | 1.6800 | 1.6800 | 1.5300 | 1.6450 | 1.6450 | 7,225 |
| 27 Mar 2024 | 1.6900 | 1.6900 | 1.5500 | 1.6650 | 1.6650 | 11,319 |
| 26 Mar 2024 | 1.6650 | 1.6900 | 1.5700 | 1.6900 | 1.6900 | 12,247 |
| 25 Mar 2024 | 1.6250 | 1.6850 | 1.5600 | 1.6550 | 1.6550 | 17,596 |
| 22 Mar 2024 | 1.6450 | 1.6450 | 1.5000 | 1.6250 | 1.6250 | 6,587 |
| 21 Mar 2024 | 1.8450 | 1.8450 | 1.5000 | 1.6450 | 1.6450 | 26,220 |
| 20 Mar 2024 | 1.7850 | 1.9950 | 1.1500 | 1.6100 | 1.6100 | 17,764 |
| 19 Mar 2024 | 1.7500 | 1.8650 | 1.6350 | 1.7850 | 1.7850 | 16,859 |
| 18 Mar 2024 | 1.8000 | 1.8750 | 1.6500 | 1.7500 | 1.7500 | 21,806 |
| 15 Mar 2024 | 1.7400 | 1.8100 | 1.5500 | 1.7000 | 1.7000 | 25,804 |
| 14 Mar 2024 | 1.8350 | 1.8500 | 1.6600 | 1.7400 | 1.7400 | 46,166 |
| 13 Mar 2024 | 1.8850 | 1.8850 | 1.6900 | 1.8350 | 1.8350 | 29,338 |
| 12 Mar 2024 | 2.6400 | 2.9800 | 1.6000 | 1.8850 | 1.8850 | 355,071 |
| 11 Mar 2024 | 2.1200 | 2.8000 | 2.1200 | 2.6300 | 2.6300 | 177,820 |
| 08 Mar 2024 | 1.4000 | 2.2400 | 1.3500 | 2.1000 | 2.1000 | 166,121 |
| 07 Mar 2024 | 0.9400 | 1.4400 | 0.9380 | 1.3500 | 1.3500 | 263,989 |
| 06 Mar 2024 | 0.9460 | 0.9460 | 0.9440 | 0.9440 | 0.9440 | 7,382 |
| 05 Mar 2024 | 0.9060 | 0.9120 | 0.8360 | 0.8820 | 0.8820 | 11,584 |
| 04 Mar 2024 | 1.0200 | 1.0200 | 0.9020 | 0.9740 | 0.9740 | 22,271 |
| 01 Mar 2024 | 0.9400 | 1.0400 | 0.8300 | 1.0200 | 1.0200 | 29,989 |
| 29 Feb 2024 | 0.7920 | 0.9400 | 0.7920 | 0.9400 | 0.9400 | 3,099 |
| 28 Feb 2024 | 0.9100 | 0.9380 | 0.9100 | 0.9380 | 0.9380 | 11,062 |
| 27 Feb 2024 | 0.9040 | 0.9320 | 0.8180 | 0.9320 | 0.9320 | 31,287 |
| 26 Feb 2024 | 0.9560 | 1.0850 | 0.8980 | 0.9040 | 0.9040 | 12,422 |
| 23 Feb 2024 | 0.9000 | 0.9600 | 0.8880 | 0.8980 | 0.8980 | 35,982 |
| 22 Feb 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 26,864 |
| 21 Feb 2024 | 0.9980 | 0.9980 | 0.9900 | 0.9900 | 0.9900 | 1,112 |
| 20 Feb 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9880 | 0.9880 | 12,702 |
| 19 Feb 2024 | 1.1650 | 1.1650 | 0.9200 | 1.0150 | 1.0150 | 53,891 |
| 16 Feb 2024 | 1.0950 | 1.0950 | 0.9580 | 1.0950 | 1.0950 | 4,524 |
| 15 Feb 2024 | 1.0800 | 1.1000 | 0.9520 | 1.0950 | 1.0950 | 20,960 |
| 14 Feb 2024 | 1.0150 | 1.0900 | 0.8920 | 1.0800 | 1.0800 | 13,503 |
| 13 Feb 2024 | 1.0950 | 1.0950 | 1.0100 | 1.0150 | 1.0150 | 17,902 |
| 12 Feb 2024 | 1.0950 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 45,202 |
| 09 Feb 2024 | 1.1850 | 1.1850 | 1.0150 | 1.0750 | 1.0750 | 20,374 |
| 08 Feb 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1750 | 1.1750 | 3,693 |
| 07 Feb 2024 | 1.1400 | 1.1850 | 1.0850 | 1.1650 | 1.1650 | 2,469 |
| 06 Feb 2024 | 1.1550 | 1.1550 | 1.0800 | 1.1000 | 1.1000 | 24,436 |
| 05 Feb 2024 | 1.0900 | 1.1550 | 1.0900 | 1.1550 | 1.1550 | 5,406 |
| 02 Feb 2024 | 1.0950 | 1.1950 | 1.0950 | 1.0950 | 1.0950 | 9,340 |
| 01 Feb 2024 | 1.1000 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 16,734 |
| 31 Jan 2024 | 1.1000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 14,411 |
| 30 Jan 2024 | 1.0550 | 1.1000 | 1.0350 | 1.1000 | 1.1000 | 56,992 |
| 29 Jan 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0550 | 1.0550 | 19,073 |
| 26 Jan 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0800 | 1.0800 | 22,298 |
| 25 Jan 2024 | 1.1000 | 1.1500 | 1.0150 | 1.1300 | 1.1300 | 40,753 |
| 24 Jan 2024 | 1.1500 | 1.1500 | 1.0050 | 1.1000 | 1.1000 | 45,838 |
| 23 Jan 2024 | 1.1050 | 1.1800 | 0.9960 | 1.1250 | 1.1250 | 53,116 |
| 22 Jan 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1850 | 1.1850 | 5,094 |
| 19 Jan 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 46,500 |
| 18 Jan 2024 | 1.2850 | 1.2850 | 1.2600 | 1.2600 | 1.2600 | 3,102 |
| 17 Jan 2024 | 1.3500 | 1.3500 | 1.2400 | 1.2550 | 1.2550 | 15,234 |
| 16 Jan 2024 | 1.3100 | 1.3750 | 1.2500 | 1.3750 | 1.3750 | 8,497 |
| 15 Jan 2024 | 1.4850 | 1.4850 | 1.2850 | 1.4000 | 1.4000 | 3,182 |
| 12 Jan 2024 | 1.2500 | 1.4950 | 1.2150 | 1.3600 | 1.3600 | 38,351 |
| 11 Jan 2024 | 1.4050 | 1.5300 | 1.3500 | 1.3500 | 1.3500 | 24,284 |
| 10 Jan 2024 | 1.4000 | 1.6950 | 1.4000 | 1.5400 | 1.5400 | 2,070 |
| 09 Jan 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 26,655 |
| 08 Jan 2024 | 1.4900 | 1.4900 | 1.2600 | 1.4000 | 1.4000 | 7,051 |
| 05 Jan 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 1,285 |
| 04 Jan 2024 | 1.5800 | 1.6950 | 1.4000 | 1.5200 | 1.5200 | 51,995 |
| 03 Jan 2024 | 1.4400 | 1.6800 | 1.2500 | 1.5400 | 1.5400 | 8,924 |
| 02 Jan 2024 | 1.4100 | 1.4700 | 1.2750 | 1.4400 | 1.4400 | 52,851 |
| 29 Dec 2023 | 1.4850 | 1.4850 | 1.2650 | 1.4100 | 1.4100 | 39,003 |
| 28 Dec 2023 | 1.6800 | 1.6800 | 1.3500 | 1.4250 | 1.4250 | 66,744 |
| 27 Dec 2023 | 1.6200 | 1.9950 | 1.3650 | 1.6800 | 1.6800 | 43,675 |
| 22 Dec 2023 | 1.5000 | 1.8450 | 1.5000 | 1.6200 | 1.6200 | 51,891 |
| 21 Dec 2023 | 1.7850 | 1.7850 | 1.5550 | 1.6600 | 1.6600 | 53,793 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.