Garo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	35.560	36.460	35.560	36.000	36.000	135,486
2023-12-01	34.220	35.840	33.940	35.560	35.560	135,931
2023-11-30	34.340	34.740	33.600	34.180	34.180	55,620
2023-11-29	34.500	34.920	34.060	34.300	34.300	98,838
2023-11-28	33.560	34.380	33.100	34.180	34.180	92,776
2023-11-27	33.720	34.180	33.040	33.560	33.560	76,920
2023-11-24	32.620	34.240	32.620	33.960	33.960	73,580
2023-11-23	34.000	34.240	32.460	32.620	32.620	135,432
2023-11-22	32.000	34.200	31.580	33.360	33.360	229,172
2023-11-21	31.600	33.800	31.500	31.580	31.580	343,432
2023-11-20	30.400	31.700	30.000	31.160	31.160	282,680
2023-11-17	29.200	30.400	29.200	29.860	29.860	122,664
2023-11-16	30.100	30.280	29.020	29.180	29.180	114,070
2023-11-15	31.300	31.800	30.000	30.040	30.040	260,088
2023-11-14	28.080	31.300	28.080	31.300	31.300	643,502
2023-11-13	28.760	28.780	27.520	28.060	27.660	516,891
2023-11-10	30.100	31.240	28.120	28.900	28.488	1,356,539
2023-11-09	33.680	34.380	32.660	34.260	33.772	412,796
2023-11-08	34.900	34.900	33.100	33.280	32.806	71,796
2023-11-07	34.120	34.500	33.100	33.600	33.121	58,937
2023-11-06	34.600	35.140	33.280	34.120	33.634	60,846
2023-11-03	35.460	35.980	33.920	34.200	33.713	74,649
2023-11-02	34.000	35.480	34.000	34.200	33.713	148,455
2023-11-01	33.200	33.760	32.500	33.540	33.062	104,495
2023-10-31	31.620	33.000	31.460	32.600	32.135	119,808
2023-10-30	31.180	31.980	31.180	31.620	31.169	29,865
2023-10-27	32.360	32.500	31.140	31.180	30.736	60,158
2023-10-26	31.520	32.800	31.100	32.360	31.899	69,616
2023-10-25	32.700	33.180	31.020	31.620	31.169	472,016
2023-10-24	32.680	33.440	32.220	32.660	32.194	77,877
2023-10-23	32.820	32.960	31.620	32.660	32.194	78,548
2023-10-20	32.320	33.180	31.240	32.800	32.332	128,997
2023-10-19	33.860	33.960	32.400	32.500	32.037	72,209
2023-10-18	33.880	34.560	33.320	33.520	33.042	70,963
2023-10-17	35.020	35.220	33.840	34.020	33.535	138,195
2023-10-16	36.360	36.760	35.100	35.220	34.718	104,698
2023-10-13	38.320	38.320	36.420	36.460	35.940	136,319
2023-10-12	38.440	39.620	38.260	38.340	37.794	79,219
2023-10-11	38.500	39.280	38.140	38.340	37.794	86,655
2023-10-10	36.820	38.920	36.820	38.500	37.951	144,061
2023-10-09	37.720	37.720	36.620	36.740	36.216	33,991
2023-10-06	37.520	37.860	36.500	37.740	37.202	104,144
2023-10-05	36.800	37.960	36.800	37.220	36.689	52,267
2023-10-04	36.700	37.380	36.320	36.660	36.137	92,627
2023-10-03	38.300	38.440	36.700	36.900	36.374	174,939
2023-10-02	38.380	39.440	37.780	38.540	37.991	141,555
2023-09-29	37.000	38.380	37.000	38.100	37.557	72,507
2023-09-28	36.080	37.100	36.020	36.900	36.374	36,479
2023-09-27	36.440	37.200	36.080	36.080	35.566	70,704
2023-09-26	37.040	37.520	36.200	36.480	35.960	60,753
2023-09-25	38.400	38.500	36.520	37.200	36.670	114,204
2023-09-22	40.500	40.500	38.580	38.580	38.030	37,735
2023-09-21	40.600	41.260	39.520	40.160	39.588	81,489
2023-09-20	41.260	41.740	40.480	40.600	40.021	105,306
2023-09-19	41.880	42.280	41.020	41.120	40.534	58,662
2023-09-18	43.740	44.440	41.620	42.020	41.421	92,518
2023-09-15	44.300	45.300	43.340	43.740	43.117	155,567
2023-09-14	43.800	44.700	43.200	44.540	43.905	56,888
2023-09-13	45.620	45.660	43.620	43.800	43.176	176,725
2023-09-12	47.920	47.920	45.720	45.740	45.088	76,711

← NewerPage 13 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.