Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Gabather AB (publ) (GABA.ST)

0.0396
-0.0012
(-2.94%)
At close: April 25 at 4:30:36 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.04060.04320.03960.03960.03961,415,777
Apr 24, 20250.04340.04340.04080.04080.0408142,501
Apr 23, 20250.04100.05000.03800.04320.04322,941,231
Apr 22, 20250.03300.05960.03100.04020.04024,707,675
Apr 17, 20250.03300.03680.03300.03660.036662,401
Apr 16, 20250.03700.03700.03300.03660.036637,298
Apr 15, 20250.03900.03900.03500.03580.0358898,479
Apr 14, 20250.03900.03900.03800.03900.039062,677
Apr 11, 20250.03780.03860.03520.03520.0352169,308
Apr 10, 20250.03580.04000.03580.03780.0378358,567
Apr 9, 20250.03600.03600.03440.03580.0358384,813
Apr 8, 20250.03440.03860.03300.03760.03761,623,435
Apr 7, 20250.03440.03440.02780.03220.03223,312,598
Apr 4, 20250.03500.03780.03040.03440.03441,337,309
Apr 3, 20250.04400.04400.03400.03480.0348867,201
Apr 2, 20250.04480.04480.03460.04000.04004,027,770
Apr 1, 20250.05240.05260.04620.05000.0500228,252
Mar 31, 20250.05260.05260.04600.05240.052455,058
Mar 28, 20250.04860.05260.04860.05260.0526560,819
Mar 27, 20250.05820.05960.04600.04880.0488559,813
Mar 26, 20250.07360.07360.05600.05600.05601,039,966
Mar 25, 20250.07420.07420.06540.07360.0736398,487
Mar 24, 20250.07280.07420.06520.07420.0742176,067
Mar 21, 20250.07000.07440.07000.07020.070225,929
Mar 20, 20250.06560.07340.06560.06600.066056,894
Mar 19, 20250.07140.07440.06500.06500.0650210,226
Mar 18, 20250.06560.07440.06560.07120.071216,423
Mar 17, 20250.07460.07460.06540.06560.0656119,408
Mar 14, 20250.07420.07420.06520.07400.074092,136
Mar 13, 20250.07440.07440.06520.07420.074239,684
Mar 12, 20250.06560.07440.06560.07440.074413,890
Mar 11, 20250.07000.07440.06520.07440.074476,977
Mar 10, 20250.06200.07460.06020.07460.0746243,389
Mar 7, 20250.06320.07220.06300.06500.0650141,959
Mar 6, 20250.06980.07440.06080.06880.068880,609
Mar 5, 20250.07000.07440.06520.06980.069879,519
Mar 4, 20250.08000.08000.06700.07180.0718637,795
Mar 3, 20250.12400.12400.07000.07760.07761,861,767
Feb 28, 20250.14000.21000.11000.12500.12501,195,599
Feb 27, 20250.11000.16950.11000.13800.13801,246,516
Feb 26, 20250.03250.03300.03250.03300.0330136,248
Feb 25, 20250.03690.03690.03450.03450.0345347,011
Feb 24, 20250.03360.03690.02660.03680.0368781,927
Feb 21, 20250.04450.04450.03260.03620.03621,474,215
Feb 20, 20250.04810.04810.04000.04450.04451,386,141
Feb 19, 20250.04820.04820.04280.04820.048288,625
Feb 18, 20250.05190.05190.04220.04790.0479536,846
Feb 17, 20250.23500.23500.15800.19500.1950476,068
Feb 14, 20250.14500.28100.14400.23400.23402,107,684
Feb 13, 20250.15450.15450.14400.14400.144010,358
Feb 12, 20250.15450.15450.14050.14050.14056,314
Feb 11, 20250.14100.15400.14000.14250.142538,952
Feb 10, 20250.15100.15100.15000.15000.1500115,587
Feb 7, 20250.15050.17200.15050.15150.1515107,958
Feb 6, 20250.15050.16000.15000.15000.150025,095
Feb 5, 20250.17150.17150.15050.15450.154529,005
Feb 4, 20250.17000.17000.17000.17000.170045,300
Feb 3, 20250.18000.18000.16000.17100.1710217,801
Jan 31, 20250.15000.18000.14750.18000.1800300,381
Jan 30, 20250.14750.14750.13250.14600.146012,747
Jan 29, 20250.15000.16000.14000.14750.1475250,820
Jan 28, 20250.17100.20000.15100.16350.1635533,798
Jan 27, 20250.17000.18350.16000.17100.1710189,492
Jan 24, 20250.21000.21000.16000.17350.1735634,283
Jan 23, 20250.25000.25000.17000.20900.2090353,871
Jan 22, 20250.22800.25000.20500.23500.2350255,288
Jan 21, 20250.21800.23500.20600.23000.2300675,536
Jan 20, 20250.30800.30800.10000.20100.20103,896,108
Jan 17, 20250.50000.50600.50000.50600.50609,732
Jan 16, 20250.49100.52800.47300.47300.473028,023
Jan 15, 20250.52600.53000.51000.52800.528024,791
Jan 14, 20250.56800.58000.52600.52600.526064,365
Jan 13, 20250.57000.58000.55000.55000.550029,752
Jan 10, 20250.57000.57000.57000.57000.570020,844
Jan 9, 20250.56000.56000.56000.56000.5600250
Jan 8, 20250.57000.57000.40300.56000.56002,177
Jan 7, 20250.59000.59000.57000.57000.570021,758
Jan 3, 20250.41500.60000.41500.50000.50008,199
Jan 2, 20250.63800.63800.41500.41500.41505,146
Dec 30, 20240.35900.40000.35900.40000.400043,599
Dec 27, 20240.39500.39500.35600.35900.359021,160
Dec 23, 20240.39500.39500.39500.39500.395016,642
Dec 20, 20240.40000.40000.40000.40000.400018,762
Dec 19, 20240.36400.45000.36400.45000.450025,458
Dec 18, 20240.40000.40000.40000.40000.400010,000
Dec 17, 20240.37000.41500.36500.41500.415051,904
Dec 16, 20240.39500.39500.37000.37100.371041,494
Dec 13, 20240.41500.41500.39000.41500.415028,635
Dec 12, 20240.42000.42000.40100.40500.405013,820
Dec 11, 20240.47000.47000.40000.42000.42002,419
Dec 10, 20240.44900.44900.44900.44900.4490144
Dec 9, 20240.45000.46900.41500.46900.46908,327
Dec 6, 20240.47000.47000.47000.47000.4700469
Dec 5, 20240.41500.48000.41500.48000.480017,352
Dec 4, 20240.41500.45300.41500.45300.45301,236
Dec 3, 20240.44200.44200.41000.41000.410025,490
Dec 2, 20240.43000.44200.43000.44200.442020,333
Nov 29, 20240.43200.50000.43200.48000.48009,423
Nov 28, 20240.45000.56400.45000.56400.564031,856
Nov 27, 20240.69800.69800.56800.56800.56805,664
Nov 26, 20240.50000.50000.50000.50000.50001,548
Nov 25, 20240.63200.63200.46000.50000.500023,761
Nov 22, 20240.58600.58600.57800.57800.57802,270
Nov 21, 20240.45300.58600.45300.58600.58602,196
Nov 20, 20240.47000.47000.46900.46900.46901,370
Nov 19, 20240.47000.47000.47000.47000.47006,785
Nov 18, 20240.63400.63400.45200.47000.47008,896
Nov 15, 20240.51200.51200.51200.51200.51202,368
Nov 14, 20240.51200.61000.51200.51200.51204,168
Nov 13, 20240.64800.64800.63800.63800.63801,219
Nov 12, 20240.57800.57800.47100.47100.471051,667
Nov 11, 20240.55000.55000.50400.55000.55009,350
Nov 8, 20240.64000.64000.55000.55000.550028,197
Nov 7, 20240.51000.61000.50000.54800.548024,906
Nov 6, 20240.65000.65000.50000.50000.50001,135
Nov 5, 20240.45000.65000.45000.59000.590027,122
Nov 4, 20240.51000.51800.45000.45000.450045,903
Nov 1, 20240.52000.56800.52000.52000.52006,608
Oct 31, 20240.46100.54800.46100.52000.520016,941
Oct 30, 20240.57600.57600.57600.57600.5760-
Oct 29, 20240.59000.59000.50600.57600.576015,287
Oct 28, 20240.62000.62000.50800.58800.58806,584
Oct 25, 20240.50200.67000.50200.64800.64806,514
Oct 24, 20240.66600.66600.50200.66400.66409,327
Oct 23, 20240.66600.66600.66600.66600.666011,939
Oct 22, 20240.55800.55800.55800.55800.55807,126
Oct 21, 20240.56400.57600.56400.57600.576034,203
Oct 18, 20240.59400.59400.57000.57000.570029,545
Oct 17, 20240.64800.64800.56400.59600.59609,418
Oct 16, 20240.62000.62000.56600.56600.566015,827
Oct 15, 20240.58000.62000.58000.62000.620024,562
Oct 14, 20240.70600.70600.58000.58000.58003,671
Oct 11, 20240.69600.69600.68000.68000.68002,011
Oct 10, 20240.56400.64800.56400.59600.596016,321
Oct 9, 20240.58400.65000.58400.65000.65003,000
Oct 8, 20240.65000.65000.65000.65000.65006
Oct 7, 20240.69600.69600.65000.65000.65003,536
Oct 4, 20240.56200.70000.56200.70000.70001,952
Oct 3, 20240.68000.68000.55800.68000.68002,445
Oct 2, 20240.60400.70000.60400.70000.70004,539
Oct 1, 20240.71000.71000.60000.70800.70802,727
Sep 30, 20240.65000.73000.65000.71000.71008,972
Sep 27, 20240.68200.68200.68000.68000.680010,259
Sep 26, 20240.69800.69800.68000.68000.680018,688
Sep 25, 20240.62000.62000.60000.62000.62007,114
Sep 24, 20240.61600.61600.60400.61600.61604,599
Sep 23, 20240.61600.61600.60400.60400.60405,380
Sep 20, 20240.57000.57000.56800.56800.56807,181
Sep 19, 20240.61800.61800.52400.58000.58009,429
Sep 18, 20240.54600.61800.54600.61800.618010,804
Sep 17, 20240.64800.64800.54000.54600.546017,058
Sep 16, 20240.55200.64800.55200.64800.648011,302
Sep 13, 20240.57600.65000.57600.65000.650014,498
Sep 12, 20240.60000.70600.60000.60000.600021,118
Sep 11, 20240.59800.60000.59800.60000.600032,717
Sep 10, 20240.71600.71600.61000.61000.610014,105
Sep 9, 20240.71600.71600.55000.69000.690015,048
Sep 6, 20240.60000.71800.58200.71600.71601,956
Sep 5, 20240.60000.60000.60000.60000.600041,174
Sep 4, 20240.65400.65400.65400.65400.6540500
Sep 3, 20240.69000.69000.58000.65800.65806,198
Sep 2, 20240.69000.69000.68800.69000.69003,766
Aug 30, 20240.56200.69600.56200.69000.690022,611
Aug 29, 20240.81800.81800.56200.56200.562014,110
Aug 28, 20240.63000.63000.55200.55200.552089,846
Aug 27, 20240.73000.73000.62000.63000.630074,648
Aug 26, 20240.66000.74000.66000.73000.73006,732
Aug 23, 20240.68000.68000.56200.67400.67409,113
Aug 22, 20240.62000.66000.62000.66000.66006,090
Aug 21, 20240.62000.62000.62000.62000.620025,168
Aug 20, 20240.63000.63000.55000.55000.550049,818
Aug 19, 20240.71000.71000.67000.67000.67004,902
Aug 16, 20240.70000.71000.70000.71000.71003,651
Aug 15, 20240.67000.70000.67000.70000.700014,291
Aug 14, 20240.70000.70000.67000.67000.670010,522
Aug 13, 20240.70000.70000.67200.70000.700015,084
Aug 12, 20240.67000.67200.67000.67200.672035,399
Aug 9, 20240.70000.70000.67800.67800.678012,873
Aug 8, 20240.69000.70400.69000.70400.704024,339
Aug 7, 20240.71000.71000.70600.70600.706012,286
Aug 6, 20240.71000.71000.71000.71000.71002,000
Aug 5, 20240.69000.71000.69000.70000.70001,321
Aug 2, 20240.74000.74000.71000.71000.71008,459
Aug 1, 20240.67800.75000.67800.70000.700024,182
Jul 31, 20240.70800.70800.67400.67800.67808,134
Jul 30, 20240.71200.83600.71200.71200.712097,848
Jul 29, 20240.70000.71200.70000.71200.712020,998
Jul 26, 20240.70200.70200.70000.70000.700016,379
Jul 25, 20240.71800.74800.70400.74000.74003,704
Jul 24, 20240.75400.75400.72200.74800.748079,526
Jul 23, 20240.81400.81800.78600.78600.786021,676
Jul 22, 20240.70000.81800.70000.81400.814015,564
Jul 19, 20240.76000.76000.70200.70200.702015,913
Jul 18, 20240.73190.73190.72610.72800.728012,639
Jul 17, 20240.77040.80700.73190.78770.78774,580
Jul 16, 20240.86670.86860.72610.76840.7684151,458
Jul 15, 20240.96100.96100.73570.86470.8647245,419
Jul 12, 20241.36741.46851.35781.44441.44444,763
Jul 11, 20241.40111.40111.37221.39631.396327,341
Jul 10, 20241.37221.46851.37221.40111.40118,057
Jul 9, 20241.56001.56001.47501.55001.550010,370
Jul 8, 20241.49001.56001.49001.56001.560011,279
Jul 5, 20241.48001.55501.48001.54501.54503,010
Jul 4, 20241.59501.59501.50001.56501.56504,233
Jul 3, 20241.58501.59501.58501.59501.59501,392
Jul 2, 20241.41501.72001.41501.68501.685019,388
Jul 1, 20241.50001.51501.42501.51501.515015,594
Jun 28, 20241.44001.52001.44001.50001.500010,368
Jun 27, 20241.50001.53001.49501.53001.530015,513
Jun 26, 20241.54501.54501.41501.52001.52008,248
Jun 25, 20241.55501.55501.50001.54501.545010,999
Jun 24, 20241.57001.57001.36501.56001.56001,400
Jun 20, 20241.57501.57501.51001.57001.57004,847
Jun 19, 20241.40501.60001.40501.59001.59003,031
Jun 18, 20241.66001.66501.41001.60001.600027,901
Jun 17, 20241.70501.70501.61001.66001.66004,687
Jun 14, 20241.74501.74501.60501.70501.70507,240
Jun 13, 20241.76001.76001.56501.72001.720012,512
Jun 12, 20241.66501.66501.45501.61501.615019,310
Jun 11, 20241.64501.65501.37501.60001.600036,323
Jun 10, 20241.60501.73501.60501.69501.69508,921
Jun 7, 20241.83001.83001.65501.81501.815013,621
Jun 5, 20241.66001.87001.63001.82001.820034,674
Jun 4, 20241.52501.62501.52501.62501.62503,352
Jun 3, 20241.64001.64001.64001.64001.64004,150
May 31, 20241.56001.65501.40501.65501.65507,301
May 30, 20241.60001.60001.26001.56001.560010,908
May 29, 20241.57501.60501.50501.60501.605015,768
May 28, 20241.48001.57501.48001.57501.575018,683
May 27, 20241.55001.63501.46501.53501.535027,347
May 24, 20241.55001.57001.50001.55001.550010,272
May 23, 20241.68001.68001.53001.60001.60006,302
May 22, 20241.67001.67001.55501.63001.630026,671
May 21, 20241.69501.69501.51001.67001.670011,930
May 20, 20241.81501.81501.60001.69501.6950116,682
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 8, 20242.15002.50001.88502.39002.39003,671
May 7, 20241.99002.18001.95002.14002.140017,554
May 6, 20241.95001.95001.70001.90001.9000135,611
May 3, 20241.99501.99501.64501.95001.950015,606
May 2, 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

Related Tickers

GENIL.IS Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi
121.30
+1.08%
 
AEQ.F Aequus Pharmaceuticals Inc.
0.0005
0.00%
 
5SS0.F Simply Better Brands Corp.
0.5340
+3.49%
 
VCBD Vitalibis, Inc.
0.0018
+28.57%
 
KLAR.ST Klaria Pharma Holding AB (publ.)
1.1500
-3.77%
 
STX.L Shield Therapeutics plc
2.3500
+3.98%
 
CRNO-B.ST Cereno Scientific AB (publ)
8.00
+0.38%
 
CPIX Cumberland Pharmaceuticals Inc.
4.9700
+2.58%
 
BCRX BioCryst Pharmaceuticals, Inc.
8.39
+2.07%