Gabather AB (publ) (STO:GABA)
Sweden
· Delayed Price · Currency is SEK 0.0356
-0.0008 (-2.20%)
Apr 29, 2026, 11:21 AM CET
Gabather AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 1,462,521 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.30% | 1,992,987 |
| Apr 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 6.44% | 1,476,437 |
| Apr 23, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 13.48% | 14,766,900 |
| Apr 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.71% | 9,747,850 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 1,329,653 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.98% | 4,561,990 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.08% | 5,725,804 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,275,070 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.84% | 8,523,325 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.12% | 5,871,709 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.11% | 13,752,220 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.21% | 10,209,680 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.47% | 1,650,717 |
| Apr 8, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.90% | 10,443,370 |
| Apr 7, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.21% | 4,132,400 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 8.57% | 1,039,221 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.13% | 5,807,655 |
| Mar 31, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -9.47% | 10,452,490 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,714,462 |
| 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 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.56% | 2,577,376 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.23% | 753,846 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.78% | 2,168,174 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.78% | 1,416,226 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.76% | 2,498,791 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.76% | 776,348 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.04% | 1,933,766 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.11% | 4,599,738 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.39% | 531,003 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.11% | 3,593,532 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -13.29% | 2,210,129 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.63% | 1,480,046 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 233,323 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.00% | 290,906 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.67% | 775,504 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.43% | 15,704 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 141,207 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.27% | 105,795 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.88% | 250,489 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 248,270 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.38% | 66,007 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.02% | 1,547,565 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.61% | 146,605 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.67% | 317,412 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 1,267,901 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.30% | 1,403,954 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.71% | 1,388,821 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.17% | 883,605 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.44% | 1,267,672 |
| Nov 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 17.14% | 2,575,642 |