Garo AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	31.200	31.500	30.550	30.550	30.550	32,771
2024-05-28	31.850	31.850	31.200	31.200	31.200	35,849
2024-05-27	30.700	32.100	30.700	31.850	31.850	41,275
2024-05-24	31.200	31.200	30.500	30.700	30.700	45,864
2024-05-23	31.750	32.100	31.000	31.350	31.350	58,442
2024-05-22	31.550	31.850	30.950	31.700	31.700	38,176
2024-05-21	31.850	31.950	31.100	31.550	31.550	49,752
2024-05-20	32.400	33.000	31.550	31.550	31.550	70,152
2024-05-17	30.000	32.500	30.000	32.400	32.400	170,182
2024-05-16	30.000	31.100	30.000	30.250	30.250	223,944
2024-05-15	29.000	31.100	28.500	30.650	30.650	228,138
2024-05-14	31.150	31.650	28.500	29.250	29.250	258,686
2024-05-13	31.900	31.900	30.600	31.200	31.200	69,472
2024-05-10	30.800	31.950	30.750	31.550	31.550	62,070
2024-05-08	31.300	31.500	30.650	30.800	30.800	68,191
2024-05-07	30.800	31.400	30.650	31.350	31.350	24,163
2024-05-06	30.900	31.300	30.700	30.950	30.950	63,451
2024-05-03	31.300	31.950	29.500	30.100	30.100	100,961
2024-05-02	31.300	31.450	30.600	31.250	31.250	29,326
2024-04-30	31.650	31.650	31.000	31.400	31.400	14,262
2024-04-29	30.500	31.500	30.500	31.350	31.350	31,737
2024-04-26	30.000	30.550	29.800	30.500	30.500	22,863
2024-04-25	29.700	30.150	29.350	29.650	29.650	36,342
2024-04-24	30.750	30.950	29.550	29.550	29.550	57,526
2024-04-23	30.750	31.100	30.050	30.750	30.750	60,194
2024-04-22	31.900	32.300	30.600	30.750	30.750	54,435
2024-04-19	31.400	32.100	31.400	31.900	31.900	44,772
2024-04-18	32.450	32.450	31.050	31.800	31.800	89,441
2024-04-17	33.050	33.250	32.050	32.450	32.450	113,491
2024-04-16	32.950	33.150	32.550	33.100	33.100	40,053
2024-04-15	34.000	34.400	33.100	33.200	33.200	66,771
2024-04-12	34.550	34.900	33.800	34.250	34.250	51,070
2024-04-11	33.700	34.200	33.600	34.100	34.100	69,211
2024-04-10	34.550	35.250	33.800	33.800	33.800	110,512
2024-04-09	35.450	35.450	34.350	34.400	34.400	88,211
2024-04-08	34.300	35.900	34.300	35.300	35.300	102,416
2024-04-05	34.500	35.500	33.850	34.300	34.300	191,439
2024-04-04	34.800	35.650	34.650	35.350	35.350	123,330
2024-04-03	33.750	34.750	33.350	34.350	34.350	89,075
2024-04-02	33.500	34.350	33.500	33.750	33.750	79,017
2024-03-28	33.640	34.240	33.400	33.500	33.500	44,086
2024-03-27	33.620	33.620	32.800	33.460	33.460	54,278
2024-03-26	32.000	32.720	31.560	32.460	32.460	73,224
2024-03-25	34.680	34.760	31.940	31.940	31.940	112,561
2024-03-22	31.480	33.860	31.460	33.740	33.740	178,037
2024-03-21	30.160	31.660	30.160	31.460	31.460	60,579
2024-03-20	29.660	30.380	28.500	30.160	30.160	125,996
2024-03-19	28.720	29.640	28.720	29.600	29.600	40,684
2024-03-18	29.420	29.660	28.700	28.720	28.720	94,783
2024-03-15	29.800	29.820	29.340	29.420	29.420	59,122
2024-03-14	29.900	30.780	29.500	29.660	29.660	86,896
2024-03-13	29.940	30.000	29.660	29.900	29.900	72,893
2024-03-12	29.860	30.180	29.500	30.000	30.000	74,831
2024-03-11	30.780	31.080	29.840	29.840	29.840	79,062
2024-03-08	30.900	31.120	30.120	30.860	30.860	55,711
2024-03-07	30.220	31.000	29.320	30.920	30.920	74,789
2024-03-06	30.220	30.480	29.460	30.220	30.220	70,247
2024-03-05	30.900	31.880	30.160	30.220	30.220	47,612
2024-03-04	33.040	33.500	30.840	30.900	30.900	173,078
2024-03-01	31.100	33.360	30.800	33.040	33.040	247,555

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-14	0.4000 SEK
2023-05-12	0.4000 SEK
2022-05-12	1.4000 SEK
2021-05-06	4.7500 SEK
2019-05-16	4.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.