Garo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	110.00	111.80	108.30	109.90	107.79	18,098
2022-12-20	111.00	111.30	108.50	110.10	107.98	26,189
2022-12-19	112.90	114.00	111.10	112.00	109.85	23,901
2022-12-16	115.60	115.60	112.20	113.00	110.83	30,963
2022-12-15	117.50	120.30	114.40	115.60	113.38	35,891
2022-12-14	115.00	119.40	114.10	118.40	116.12	31,133
2022-12-13	113.30	119.90	110.80	115.80	113.57	56,766
2022-12-12	116.40	116.60	112.30	113.00	110.83	31,647
2022-12-09	113.70	117.60	113.70	116.40	114.16	43,406
2022-12-08	112.00	113.80	111.70	112.60	110.44	19,418
2022-12-07	113.40	114.40	111.70	113.40	111.22	28,060
2022-12-06	118.20	120.20	113.40	113.40	111.22	48,419
2022-12-05	113.90	119.60	113.60	118.70	116.42	35,862
2022-12-02	115.40	115.70	112.20	113.90	111.71	39,089
2022-12-01	116.50	118.00	114.00	114.90	112.69	36,200
2022-11-30	114.00	116.20	113.60	114.50	112.30	55,925
2022-11-29	116.80	118.20	112.80	114.00	111.81	49,333
2022-11-28	120.60	120.90	115.50	116.70	114.46	52,985
2022-11-25	119.70	123.80	118.00	120.50	118.18	85,797
2022-11-24	115.80	119.00	115.40	115.40	113.18	29,069
2022-11-23	115.00	116.90	113.10	115.70	113.48	19,350
2022-11-22	110.70	114.50	109.20	113.70	111.51	19,446
2022-11-21	112.30	113.90	110.20	110.70	108.57	25,177
2022-11-18	110.20	112.90	108.10	112.30	110.14	89,054
2022-11-17	107.60	111.80	107.60	110.10	107.98	32,833
2022-11-16	114.10	115.90	107.20	108.10	106.02	53,316
2022-11-15	116.30	116.80	112.00	114.00	111.81	55,464
2022-11-14	121.00	124.30	116.00	116.20	113.97	51,887
2022-11-11	110.90	124.90	109.20	121.00	118.67	102,364
2022-11-10	113.20	116.40	110.10	116.40	114.16	60,758
2022-11-09	110.70	114.90	110.70	114.00	111.81	85,028
2022-11-08	108.30	111.50	107.60	110.70	108.57	34,867
2022-11-07	111.00	111.80	108.30	109.80	107.69	36,126
2022-11-04	107.00	109.00	107.00	107.40	105.34	15,703
2022-11-03	110.10	111.50	106.70	107.40	105.34	33,540
2022-11-02	113.70	114.80	110.30	111.70	109.55	29,716
2022-11-01	112.10	115.90	111.80	113.30	111.12	50,662
2022-10-31	113.10	115.90	110.60	111.40	109.26	38,704
2022-10-28	113.80	115.40	112.00	113.00	110.83	23,658
2022-10-27	116.90	116.90	113.70	114.50	112.30	59,617
2022-10-26	110.50	116.40	109.30	115.80	113.57	50,338
2022-10-25	105.20	110.30	105.20	110.30	108.18	31,499
2022-10-24	103.90	105.90	103.30	105.00	102.98	34,274
2022-10-21	101.70	104.00	100.70	103.00	101.02	17,565
2022-10-20	101.30	102.70	98.950	101.70	99.746	23,031
2022-10-19	101.50	103.10	100.30	101.30	99.353	32,919
2022-10-18	99.000	102.00	97.850	101.00	99.059	40,516
2022-10-17	94.100	98.500	93.350	98.350	96.460	33,909
2022-10-14	95.050	96.900	93.450	94.050	92.243	32,433
2022-10-13	94.250	94.750	90.000	93.900	92.095	35,211
2022-10-12	95.200	96.850	94.000	94.250	92.439	18,259
2022-10-11	95.550	97.450	94.250	95.200	93.370	35,907
2022-10-10	95.000	98.000	94.250	95.550	93.714	48,267
2022-10-07	97.450	98.450	94.800	95.000	93.174	37,816
2022-10-06	97.800	99.800	95.200	98.600	96.705	40,909
2022-10-05	103.80	104.80	94.000	95.000	93.174	110,101
2022-10-04	104.20	107.30	104.20	106.70	104.65	185,137
2022-10-03	98.100	102.50	94.200	102.10	100.14	33,129
2022-09-30	96.300	98.800	93.650	98.150	96.264	160,716
2022-09-29	96.200	96.200	93.100	95.600	93.763	41,217

← NewerPage 17 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.