Gabather AB (publ) (STO:GABA)
Sweden · Delayed Price · Currency is SEK 0.0328
+0.0048 (17.14%)
Nov 28, 2025, 3:39 PM CET
Gabather AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 690,818 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.35% | 2,993,393 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | 281,917 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.97% | 1,110,398 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.70% | 2,756,851 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.67% | 1,189,532 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.19% | 12,948,830 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.60% | 234,436 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.71% | 2,674,398 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.59% | 1,444,681 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.16% | 707,670 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.94% | 110,791 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.52% | 53,805 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.58% | 1,586,385 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.92% | 273,159 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.95% | 3,986,446 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.42% | 1,620,772 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.12% | 1,592,737 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.80% | 5,139,402 |
| Oct 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -21.03% | 4,366,087 |
| Oct 30, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 50.32% | 28,990,620 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,193 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.65% | 89,513 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 53,728 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.67% | 30,550 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 96,333 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 554,755 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.65% | 19,124 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 464,353 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.21% | 84,776 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.32% | 28,104 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.15% | 147,129 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.92% | 26,892 |
| Oct 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.29% | 2,570,609 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.21% | 32,709 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.78% | 241,772 |
| Oct 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.12% | 2,192,492 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 88,006 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.29% | 43,639 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.59% | 46,024 |
| Oct 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.43% | 1,424,512 |
| Sep 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.56% | 720,066 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.93% | 456,233 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.67% | 289,888 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 320,730 |
| Sep 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.91% | 1,681,509 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.06% | 183,974 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.21% | 185,430 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.35% | 734,372 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 48,648 |