Gabather AB (publ) (STO:GABA)
Sweden · Delayed Price · Currency is SEK 0.0290
+0.0012 (4.32%)
Oct 15, 2025, 1:54 PM CET
Gabather AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 48,285 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.61% | 54,024 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.53% | 569,283 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.09% | 1,647,494 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.50% | 325,381 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 94,902 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 177,157 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 191,175 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 479,040 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.55% | 332,751 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.21% | 37,725 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.06% | 443,723 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.14% | 1,348,795 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.38% | 709,097 |
| Aug 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.82% | 1,677,539 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.64% | 1,770,992 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.22% | 1,147,906 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 3.21% | 427,506 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.68% | 61,233 |
| Aug 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.18% | 73,956 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.78% | 810,823 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.42% | 57,400 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.02% | 670,013 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 96,556 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.05% | 11,714 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.56% | 22,458 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.66% | 282,993 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -20.61% | 1,057,981 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 2.07% | 616,288 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.23% | 343,425 |