Canada markets closed

Gabather AB (publ) (GABA.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
1.8150-0.2450 (-11.89%)
At close: 05:22PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.91502.08001.70001.81501.8150133,989
May 16, 20242.11002.11002.00002.06002.060021,664
May 15, 20242.15002.15002.00002.11002.11006,861
May 14, 20242.29002.29002.02002.18002.180011,868
May 13, 20242.20002.20002.06002.20002.200053,059
May 10, 20242.39002.50002.01002.21002.210017,525
May 08, 20242.15002.50001.88502.39002.39003,671
May 07, 20241.99002.18001.95002.14002.140017,554
May 06, 20241.95001.95001.70001.90001.9000135,611
May 03, 20241.99501.99501.64501.95001.950015,606
May 02, 20241.99501.99501.78501.78501.785012,167
Apr 30, 20241.98002.05001.70001.99501.99508,846
Apr 29, 20241.85002.05001.84501.98001.980042,475
Apr 26, 20241.96001.96001.74501.84001.840012,613
Apr 25, 20241.58002.00001.57501.96001.960022,475
Apr 24, 20241.45001.60001.42501.58001.58004,356
Apr 23, 20241.50001.50001.40001.45001.450026,345
Apr 22, 20241.43001.50001.43001.50001.500017,087
Apr 19, 20241.59001.59001.54501.56001.560019,113
Apr 18, 20241.64001.64001.52501.59501.595017,203
Apr 17, 20241.73001.73001.49501.68501.685028,886
Apr 16, 20241.71001.71001.51001.65501.655018,341
Apr 15, 20241.75001.75001.47001.51001.510037,760
Apr 12, 20241.73001.84501.65001.77501.775065,048
Apr 11, 20242.18002.39001.62501.85001.850070,957
Apr 10, 20241.41002.42001.41002.17002.1700154,801
Apr 09, 20241.45001.45001.32501.41501.415016,670
Apr 08, 20241.45001.49001.28001.45001.450032,088
Apr 05, 20241.52001.52001.03001.45001.450058,230
Apr 04, 20241.36501.52501.36501.50501.505035,670
Apr 03, 20241.61001.61001.35501.54001.540014,600
Apr 02, 20241.64501.64501.52001.63501.63501,325
Mar 28, 20241.68001.68001.53001.64501.64507,225
Mar 27, 20241.69001.69001.55001.66501.665011,319
Mar 26, 20241.66501.69001.57001.69001.690012,247
Mar 25, 20241.62501.68501.56001.65501.655017,596
Mar 22, 20241.64501.64501.50001.62501.62506,587
Mar 21, 20241.84501.84501.50001.64501.645026,220
Mar 20, 20241.78501.99501.15001.61001.610017,764
Mar 19, 20241.75001.86501.63501.78501.785016,859
Mar 18, 20241.80001.87501.65001.75001.750021,806
Mar 15, 20241.74001.81001.55001.70001.700025,804
Mar 14, 20241.83501.85001.66001.74001.740046,166
Mar 13, 20241.88501.88501.69001.83501.835029,338
Mar 12, 20242.64002.98001.60001.88501.8850355,071
Mar 11, 20242.12002.80002.12002.63002.6300177,820
Mar 08, 20241.40002.24001.35002.10002.1000166,121
Mar 07, 20240.94001.44000.93801.35001.3500263,989
Mar 06, 20240.94600.94600.94400.94400.94407,382
Mar 05, 20240.90600.91200.83600.88200.882011,584
Mar 04, 20241.02001.02000.90200.97400.974022,271
Mar 01, 20240.94001.04000.83001.02001.020029,989
Feb 29, 20240.79200.94000.79200.94000.94003,099
Feb 28, 20240.91000.93800.91000.93800.938011,062
Feb 27, 20240.90400.93200.81800.93200.932031,287
Feb 26, 20240.95601.08500.89800.90400.904012,422
Feb 23, 20240.90000.96000.88800.89800.898035,982
Feb 22, 20240.99000.99000.94000.94000.940026,864
Feb 21, 20240.99800.99800.99000.99000.99001,112
Feb 20, 20241.00001.00000.95000.98800.988012,702
Feb 19, 20241.16501.16500.92001.01501.015053,891
Feb 16, 20241.09501.09500.95801.09501.09504,524
Feb 15, 20241.08001.10000.95201.09501.095020,960
Feb 14, 20241.01501.09000.89201.08001.080013,503
Feb 13, 20241.09501.09501.01001.01501.015017,902
Feb 12, 20241.09501.10001.04001.08001.080045,202
Feb 09, 20241.18501.18501.01501.07501.075020,374
Feb 08, 20241.19001.19001.10001.17501.17503,693
Feb 07, 20241.14001.18501.08501.16501.16502,469
Feb 06, 20241.15501.15501.08001.10001.100024,436
Feb 05, 20241.09001.15501.09001.15501.15505,406
Feb 02, 20241.09501.19501.09501.09501.09509,340
Feb 01, 20241.10001.20001.09001.11001.110016,734
Jan 31, 20241.10001.10001.00001.10001.100014,411
Jan 30, 20241.05501.10001.03501.10001.100056,992
Jan 29, 20241.08001.08001.01001.05501.055019,073
Jan 26, 20241.12001.12001.00001.08001.080022,298
Jan 25, 20241.10001.15001.01501.13001.130040,753
Jan 24, 20241.15001.15001.00501.10001.100045,838
Jan 23, 20241.10501.18000.99601.12501.125053,116
Jan 22, 20241.20001.20001.10001.18501.18505,094
Jan 19, 20241.25001.25001.20001.23001.230046,500
Jan 18, 20241.28501.28501.26001.26001.26003,102
Jan 17, 20241.35001.35001.24001.25501.255015,234
Jan 16, 20241.31001.37501.25001.37501.37508,497
Jan 15, 20241.48501.48501.28501.40001.40003,182
Jan 12, 20241.25001.49501.21501.36001.360038,351
Jan 11, 20241.40501.53001.35001.35001.350024,284
Jan 10, 20241.40001.69501.40001.54001.54002,070
Jan 09, 20241.47001.48001.40001.40001.400026,655
Jan 08, 20241.49001.49001.26001.40001.40007,051
Jan 05, 20241.52001.52001.41001.49001.49001,285
Jan 04, 20241.58001.69501.40001.52001.520051,995
Jan 03, 20241.44001.68001.25001.54001.54008,924
Jan 02, 20241.41001.47001.27501.44001.440052,851
Dec 29, 20231.48501.48501.26501.41001.410039,003
Dec 28, 20231.68001.68001.35001.42501.425066,744
Dec 27, 20231.62001.99501.36501.68001.680043,675
Dec 22, 20231.50001.84501.50001.62001.620051,891
Dec 21, 20231.78501.78501.55501.66001.660053,793
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...