Garo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	29.500	31.400	28.200	31.100	31.100	799,463
2024-02-28	29.100	29.560	28.700	29.500	29.500	267,977
2024-02-27	27.740	29.340	27.740	29.000	29.000	374,931
2024-02-26	28.140	28.300	27.680	27.740	27.740	80,744
2024-02-23	27.920	28.700	26.860	28.120	28.120	312,322
2024-02-22	27.940	28.520	26.820	28.040	28.040	307,704
2024-02-21	25.780	28.660	25.620	27.920	27.920	224,627
2024-02-20	27.220	27.240	25.800	25.820	25.820	104,377
2024-02-19	27.260	27.260	26.620	26.860	26.860	68,944
2024-02-16	27.000	27.680	27.000	27.260	27.260	66,342
2024-02-15	26.860	26.940	26.280	26.920	26.920	134,953
2024-02-14	26.700	27.140	26.500	26.940	26.940	95,223
2024-02-13	27.200	27.640	26.500	26.820	26.820	65,907
2024-02-12	26.680	27.480	26.300	27.200	27.200	73,181
2024-02-09	27.020	27.240	26.520	26.680	26.680	89,391
2024-02-08	27.000	27.480	26.660	27.300	27.300	104,376
2024-02-07	27.160	27.860	26.700	26.700	26.700	155,425
2024-02-06	27.500	28.220	27.040	27.160	27.160	76,110
2024-02-05	28.120	28.980	27.460	27.460	27.460	124,096
2024-02-02	28.620	29.340	28.120	28.120	28.120	82,387
2024-02-01	29.200	29.200	28.400	28.620	28.620	106,756
2024-01-31	29.380	30.480	28.940	29.400	29.400	258,803
2024-01-30	33.800	33.800	29.140	29.380	29.380	1,431,745
2024-01-29	36.000	36.400	34.800	36.400	36.400	52,462
2024-01-26	35.820	36.440	35.020	36.000	36.000	33,390
2024-01-25	34.520	35.980	34.520	35.820	35.820	182,732
2024-01-24	34.540	36.500	34.540	34.860	34.860	108,240
2024-01-23	34.720	35.480	34.040	34.740	34.740	76,399
2024-01-22	34.560	35.500	34.560	35.000	35.000	68,342
2024-01-19	35.200	35.820	34.240	34.560	34.560	59,534
2024-01-18	35.580	36.040	35.000	35.200	35.200	91,295
2024-01-17	36.760	36.760	35.180	35.580	35.580	67,719
2024-01-16	36.520	37.380	36.180	36.760	36.760	65,858
2024-01-15	37.880	38.000	36.500	36.500	36.500	105,179
2024-01-12	38.220	39.080	38.000	38.380	38.380	74,562
2024-01-11	39.780	40.460	38.200	38.220	38.220	125,907
2024-01-10	40.700	40.780	39.320	39.440	39.440	54,979
2024-01-09	41.120	42.300	39.940	40.700	40.700	49,571
2024-01-08	39.580	41.200	39.580	41.120	41.120	43,790
2024-01-05	40.420	40.860	39.120	39.660	39.660	65,098
2024-01-04	41.020	41.780	40.200	40.420	40.420	60,125
2024-01-03	43.120	43.120	40.680	41.020	41.020	140,030
2024-01-02	44.200	44.200	42.720	43.400	43.400	64,255
2023-12-29	45.060	45.060	43.520	43.520	43.520	41,796
2023-12-28	44.000	44.460	43.500	44.200	44.200	47,486
2023-12-27	44.600	45.420	43.120	43.660	43.660	95,166
2023-12-22	45.200	45.480	44.000	44.260	44.260	91,565
2023-12-21	43.800	45.280	42.560	44.960	44.960	144,421
2023-12-20	46.000	46.360	44.300	44.700	44.700	99,894
2023-12-19	43.060	45.960	43.060	45.640	45.640	148,371
2023-12-18	43.000	44.380	42.200	43.060	43.060	147,258
2023-12-15	42.020	43.620	42.020	43.440	43.440	151,079
2023-12-14	39.820	41.960	39.820	41.580	41.580	153,818
2023-12-13	38.140	39.140	38.080	38.720	38.720	105,357
2023-12-12	39.020	39.020	37.500	37.800	37.800	145,325
2023-12-11	39.820	41.380	38.640	38.840	38.840	214,901
2023-12-08	39.900	40.740	38.960	39.720	39.720	187,663
2023-12-07	37.500	40.380	36.940	39.780	39.780	221,497
2023-12-06	37.200	37.780	36.680	37.480	37.480	207,365
2023-12-05	36.000	37.360	36.000	37.140	37.140	100,213

← NewerPage 12 of 22 · 1,262 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.