Garo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	161.20	164.50	160.00	161.00	156.23	47,482
2022-04-06	167.00	168.80	160.20	161.20	156.43	62,246
2022-04-05	176.80	178.70	166.10	166.60	161.67	110,629
2022-04-04	168.00	174.90	164.10	174.80	169.62	216,068
2022-04-01	154.40	164.00	151.80	163.30	158.46	183,466
2022-03-31	155.80	159.00	153.40	154.40	149.83	20,280
2022-03-30	159.00	161.20	153.20	155.60	150.99	19,680
2022-03-29	158.40	163.40	155.20	158.40	153.71	83,005
2022-03-28	150.80	157.80	146.80	157.20	152.54	70,248
2022-03-25	146.20	151.00	143.80	144.80	140.51	32,255
2022-03-24	153.00	156.20	145.60	146.00	141.68	33,767
2022-03-23	157.00	158.60	151.20	152.80	148.27	27,864
2022-03-22	154.00	158.20	150.80	156.80	152.16	32,660
2022-03-21	159.80	161.00	152.80	152.80	148.27	36,116
2022-03-18	152.20	159.60	152.20	159.20	154.48	91,040
2022-03-17	158.00	161.80	151.40	152.20	147.69	71,636
2022-03-16	150.60	157.80	145.40	156.40	151.77	54,935
2022-03-15	143.40	145.40	136.80	143.80	139.54	46,284
2022-03-14	152.80	156.60	143.00	143.40	139.15	90,714
2022-03-11	140.00	156.60	140.00	150.80	146.33	124,461
2022-03-10	138.60	141.80	136.20	137.80	133.72	62,505
2022-03-09	129.20	137.60	128.00	137.60	133.52	51,090
2022-03-08	124.80	132.40	124.20	127.00	123.24	47,871
2022-03-07	121.00	130.20	115.60	125.00	121.30	97,511
2022-03-04	131.60	133.60	125.40	127.00	123.24	68,591
2022-03-03	137.80	140.00	131.40	131.60	127.70	30,642
2022-03-02	135.80	139.80	132.60	137.80	133.72	30,751
2022-03-01	148.00	148.80	136.00	136.00	131.97	65,028
2022-02-28	138.80	148.80	136.80	148.80	144.39	105,825
2022-02-25	134.60	144.00	134.60	141.60	137.41	60,715
2022-02-24	125.20	136.40	122.00	134.60	130.61	109,634
2022-02-23	145.00	151.40	135.80	137.00	132.94	92,772
2022-02-22	135.00	143.80	131.20	139.20	135.08	222,822
2022-02-21	155.20	155.20	138.00	138.80	134.69	80,176
2022-02-18	161.00	161.00	154.40	155.80	151.19	43,430
2022-02-17	166.00	169.60	161.20	162.40	157.59	48,400
2022-02-16	167.60	170.00	165.60	166.60	161.67	33,554
2022-02-15	158.00	169.00	157.80	167.60	162.64	41,046
2022-02-14	164.00	164.00	154.00	158.00	153.32	62,176
2022-02-11	168.60	169.00	164.60	166.80	161.86	34,301
2022-02-10	174.80	178.80	168.80	170.40	165.35	24,439
2022-02-09	170.40	177.00	169.60	174.60	169.43	23,782
2022-02-08	169.80	171.00	167.20	170.40	165.35	28,324
2022-02-07	171.40	172.20	168.00	169.80	164.77	26,554
2022-02-04	177.00	181.40	168.60	171.40	166.32	48,501
2022-02-03	185.40	185.40	175.20	176.60	171.37	54,855
2022-02-02	174.00	187.60	174.00	184.20	178.74	55,902
2022-02-01	176.00	179.80	166.40	173.60	168.46	98,563
2022-01-31	170.00	176.80	169.80	173.00	167.88	54,797
2022-01-28	168.40	169.40	164.20	168.00	163.02	23,875
2022-01-27	174.80	174.80	168.00	168.20	163.22	48,961
2022-01-26	166.20	177.60	166.20	177.20	171.95	58,762
2022-01-25	165.00	173.20	164.20	166.20	161.28	75,833
2022-01-24	173.20	173.20	160.40	164.20	159.34	86,049
2022-01-21	175.00	177.80	172.00	173.20	168.07	45,328
2022-01-20	178.80	181.60	173.00	178.20	172.92	29,779
2022-01-19	179.00	185.60	175.40	178.80	173.50	45,292
2022-01-18	187.00	188.00	175.80	181.00	175.64	65,825
2022-01-17	184.40	188.40	177.60	185.00	179.52	43,511
2022-01-14	189.00	189.00	182.00	184.40	178.94	41,835

← NewerPage 20 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.