Gabather AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.05	0.06	0.04	0.05	0.05	12.82%	5,877,726
Mar 26, 2026	0.04	0.05	0.04	0.05	0.05	6.36%	2,229,248
Mar 25, 2026	0.04	0.05	0.04	0.04	0.04	-	766,080
Mar 24, 2026	0.05	0.05	0.04	0.04	0.04	-7.17%	4,715,644
Mar 23, 2026	0.05	0.05	0.04	0.05	0.05	-4.05%	4,066,650
Mar 20, 2026	0.05	0.06	0.05	0.05	0.05	3.35%	4,811,324
Mar 19, 2026	0.04	0.06	0.04	0.05	0.05	10.14%	11,832,678
Mar 18, 2026	0.05	0.05	0.04	0.04	0.04	-32.19%	14,707,332
Mar 17, 2026	0.06	0.06	0.05	0.06	0.06	4.92%	7,033,894
Mar 16, 2026	0.05	0.06	0.05	0.06	0.06	25.00%	4,338,715
Mar 13, 2026	0.06	0.06	0.05	0.05	0.05	-15.86%	2,807,362
Mar 12, 2026	0.06	0.06	0.05	0.06	0.06	-7.05%	5,675,069
Mar 11, 2026	0.05	0.06	0.05	0.06	0.06	17.74%	7,797,484
Mar 10, 2026	0.05	0.06	0.04	0.05	0.05	16.74%	13,136,440
Mar 9, 2026	0.05	0.06	0.04	0.05	0.05	2.25%	13,728,790
Mar 6, 2026	0.04	0.10	0.03	0.04	0.04	21.31%	7,673,010
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-	118,362
Mar 4, 2026	0.03	0.04	0.03	0.04	0.04	11.59%	3,718,431
Mar 3, 2026	0.04	0.04	0.03	0.03	0.03	-7.87%	1,210,014
Mar 2, 2026	0.04	0.04	0.03	0.04	0.04	-1.11%	1,598,376
Feb 27, 2026	0.03	0.04	0.03	0.04	0.04	12.50%	3,560,541
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	18.52%	2,691,877
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-9.40%	1,207,825
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	12.88%	225,833
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	533,592
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-4.76%	489,211
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-7.55%	2,699,636
Feb 18, 2026	0.04	0.04	0.03	0.03	0.03	-6.47%	2,011,498
Feb 17, 2026	0.03	0.04	0.03	0.03	0.03	-2.86%	202,137
Feb 16, 2026	0.04	0.04	0.03	0.04	0.04	0.57%	428,910
Feb 13, 2026	0.03	0.04	0.03	0.03	0.03	3.57%	878,838
Feb 12, 2026	0.04	0.04	0.03	0.03	0.03	-4.00%	1,977,140
Feb 11, 2026	0.03	0.04	0.03	0.04	0.04	10.06%	1,688,679
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	6.00%	171,875
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	-	174,026
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	608,020
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-0.62%	28,091
Feb 4, 2026	0.03	0.04	0.03	0.03	0.03	5.23%	1,743,641
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-9.47%	3,199,813
Feb 2, 2026	0.03	0.04	0.03	0.03	0.03	20.71%	5,362,744
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	0.72%	1,179,211
Jan 29, 2026	0.03	0.03	0.02	0.03	0.03	13.01%	815,200
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	-2.38%	547,177
Jan 27, 2026	0.03	0.03	0.02	0.03	0.03	-0.79%	269,369
Jan 26, 2026	0.02	0.03	0.02	0.03	0.03	-2.31%	398,000
Jan 23, 2026	0.03	0.03	0.02	0.03	0.03	0.78%	3,072,341
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	-3.01%	582,660
Jan 21, 2026	0.02	0.03	0.02	0.03	0.03	10.83%	724,245
Jan 20, 2026	0.03	0.03	0.02	0.02	0.02	-6.98%	459,973
Jan 19, 2026	0.03	0.03	0.02	0.03	0.03	1.57%	1,870,443