Garo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	48.660	48.920	46.700	47.160	46.488	53,201
2023-09-08	47.300	48.680	47.300	48.660	47.966	92,661
2023-09-07	49.620	49.620	46.700	47.080	46.409	175,444
2023-09-06	50.000	50.150	49.000	49.660	48.952	53,919
2023-09-05	50.600	50.750	49.980	50.000	49.287	64,974
2023-09-04	51.450	52.400	50.550	50.750	50.027	43,771
2023-09-01	52.150	52.500	51.000	51.300	50.569	55,579
2023-08-31	51.500	52.200	51.100	52.000	51.259	732,399
2023-08-30	50.850	52.000	49.840	51.500	50.766	66,548
2023-08-29	50.550	51.350	49.120	50.850	50.125	64,190
2023-08-28	48.800	50.550	48.800	50.550	49.829	110,431
2023-08-25	49.300	49.700	48.640	48.640	47.947	64,318
2023-08-24	52.000	52.450	49.520	49.520	48.814	75,923
2023-08-23	54.350	54.950	51.550	51.950	51.209	53,448
2023-08-22	52.900	55.350	52.400	54.550	53.772	69,053
2023-08-21	52.600	54.100	52.450	52.900	52.146	38,679
2023-08-18	54.050	54.600	51.000	52.650	51.900	72,706
2023-08-17	53.550	56.300	52.000	54.350	53.575	117,453
2023-08-16	52.350	55.350	50.750	53.600	52.836	114,007
2023-08-15	53.300	57.000	51.800	52.550	51.801	210,560
2023-08-14	55.000	56.500	53.800	55.700	54.906	57,951
2023-08-11	55.650	56.800	53.700	55.700	54.906	94,830
2023-08-10	57.200	57.300	55.850	55.900	55.103	116,427
2023-08-09	57.000	58.350	56.400	56.550	55.744	40,064
2023-08-08	56.800	57.700	56.000	57.600	56.779	32,075
2023-08-07	57.950	58.350	56.500	56.800	55.990	20,605
2023-08-04	56.700	58.900	56.450	58.250	57.420	20,123
2023-08-03	57.300	57.850	56.100	56.450	55.645	39,405
2023-08-02	58.000	58.400	57.100	57.500	56.680	30,469
2023-08-01	58.550	58.900	58.000	58.650	57.814	31,834
2023-07-31	58.600	60.150	58.000	58.300	57.469	38,173
2023-07-28	58.250	58.900	57.500	58.600	57.765	33,541
2023-07-27	60.200	60.950	59.100	59.150	58.307	32,870
2023-07-26	62.350	62.350	59.400	59.950	59.095	80,484
2023-07-25	61.000	62.750	60.300	62.350	61.461	53,961
2023-07-24	57.500	60.850	57.500	60.500	59.638	71,582
2023-07-21	59.000	59.400	57.150	57.650	56.828	29,521
2023-07-20	60.200	60.250	57.900	57.900	57.075	76,882
2023-07-19	59.100	62.350	59.000	60.300	59.440	62,839
2023-07-18	58.350	58.800	57.450	57.800	56.976	29,494
2023-07-17	58.850	60.100	57.500	58.250	57.420	56,218
2023-07-14	57.400	57.400	56.050	56.300	55.497	38,178
2023-07-13	60.000	60.000	57.300	57.400	56.582	47,369
2023-07-12	57.000	60.250	57.000	60.000	59.145	101,598
2023-07-11	55.250	56.100	55.250	55.400	54.610	34,341
2023-07-10	56.400	56.500	55.150	55.250	54.462	38,907
2023-07-07	57.450	57.450	56.300	56.400	55.596	49,009
2023-07-06	60.000	60.150	57.400	57.400	56.582	35,389
2023-07-05	62.050	62.050	59.200	59.850	58.997	37,193
2023-07-04	62.050	62.800	61.700	62.050	61.166	37,347
2023-07-03	62.900	63.550	61.550	62.050	61.166	39,141
2023-06-30	60.250	62.900	60.250	62.850	61.954	53,138
2023-06-29	61.000	61.500	60.150	60.150	59.293	22,232
2023-06-28	59.500	61.500	59.500	60.800	59.933	49,887
2023-06-27	59.450	60.200	58.550	59.750	58.898	69,790
2023-06-26	61.150	61.150	58.900	59.750	58.898	88,205
2023-06-22	61.000	61.550	60.500	61.200	60.328	26,053
2023-06-21	61.600	62.000	60.500	61.550	60.673	76,230
2023-06-20	62.700	62.800	61.400	61.700	60.821	69,114
2023-06-19	64.500	64.550	62.650	62.700	61.806	45,632

← NewerPage 14 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.