Garo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	65.650	66.250	64.450	64.800	63.876	44,577
2023-06-15	66.000	66.550	65.300	65.650	64.714	29,923
2023-06-14	67.200	67.200	65.850	66.000	65.059	99,586
2023-06-13	65.450	68.700	65.450	66.950	65.996	64,703
2023-06-12	67.200	67.900	64.750	65.450	64.517	118,423
2023-06-09	66.950	67.550	65.750	67.100	66.144	64,662
2023-06-08	69.750	69.750	66.800	66.900	65.946	33,692
2023-06-07	70.300	70.850	69.200	69.750	68.756	48,380
2023-06-05	69.850	71.050	69.850	70.300	69.298	46,837
2023-06-02	69.000	70.300	69.000	69.850	68.854	18,292
2023-06-01	68.400	69.100	66.500	68.350	67.376	36,346
2023-05-31	69.100	70.500	68.350	68.350	67.376	193,652
2023-05-30	68.650	69.350	68.600	69.200	68.214	30,927
2023-05-29	68.850	69.500	68.050	68.650	67.671	32,043
2023-05-26	67.750	68.950	67.050	68.850	67.869	27,829
2023-05-25	66.750	67.700	66.400	67.400	66.439	36,421
2023-05-24	69.450	70.050	66.350	66.550	65.601	51,966
2023-05-23	70.850	71.500	69.900	70.150	69.150	50,465
2023-05-22	72.600	72.600	69.250	71.000	69.988	104,221
2023-05-19	73.300	74.150	72.250	72.800	71.762	53,226
2023-05-17	73.700	74.100	73.000	73.300	72.255	13,228
2023-05-16	74.200	76.400	73.500	74.300	73.241	43,636
2023-05-15	73.200	75.450	72.800	74.300	73.241	72,868
2023-05-12	79.200	79.200	71.800	73.950	72.896	155,367
2023-05-11	78.000	84.000	76.500	79.450	77.923	149,535
2023-05-10	80.300	81.050	76.150	78.250	76.746	148,803
2023-05-09	82.350	82.350	78.600	80.300	78.757	58,337
2023-05-08	84.650	84.650	82.200	82.300	80.718	65,415
2023-05-05	82.000	84.650	81.350	84.650	83.023	75,155
2023-05-04	80.500	82.000	79.000	81.850	80.277	23,932
2023-05-03	80.100	81.750	80.000	80.450	78.904	199,523
2023-05-02	81.050	81.050	78.350	79.550	78.021	41,684
2023-04-28	79.500	82.800	78.900	81.350	79.787	54,080
2023-04-27	78.700	80.600	77.850	79.450	77.923	46,977
2023-04-26	79.900	79.900	77.450	78.500	76.991	43,105
2023-04-25	80.600	81.750	78.200	79.900	78.365	49,920
2023-04-24	79.000	82.000	79.000	80.500	78.953	52,984
2023-04-21	78.550	79.500	78.250	78.750	77.237	26,562
2023-04-20	81.400	81.400	78.550	78.550	77.040	99,164
2023-04-19	79.600	81.500	78.600	80.450	78.904	27,444
2023-04-18	83.050	83.250	79.550	79.550	78.021	59,684
2023-04-17	81.250	83.950	81.250	83.050	81.454	81,987
2023-04-14	76.500	81.800	76.500	81.150	79.591	84,384
2023-04-13	77.700	77.700	75.450	76.100	74.638	96,516
2023-04-12	77.100	78.250	76.250	76.650	75.177	70,321
2023-04-11	78.000	78.900	76.000	77.000	75.520	187,061
2023-04-06	76.650	77.100	76.250	77.050	75.569	7,760
2023-04-05	78.450	78.450	75.500	76.250	74.785	45,259
2023-04-04	77.150	78.750	76.300	76.750	75.275	54,723
2023-04-03	77.000	78.000	76.450	76.750	75.275	61,029
2023-03-31	76.950	78.250	76.400	76.550	75.079	137,141
2023-03-30	74.850	78.000	74.300	76.950	75.471	1,647,334
2023-03-29	76.000	76.500	73.500	74.850	73.412	45,940
2023-03-28	76.650	78.450	75.150	75.750	74.294	91,962
2023-03-27	74.300	77.950	74.300	75.550	74.098	49,877
2023-03-24	75.950	75.950	72.650	74.500	73.068	257,023
2023-03-23	74.700	76.450	72.850	76.000	74.539	31,211
2023-03-22	80.000	80.000	74.300	74.500	73.068	229,959
2023-03-21	79.100	81.400	79.100	80.000	78.463	24,030
2023-03-20	82.050	82.800	78.400	80.500	78.953	36,499

← NewerPage 15 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.