Garo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	198.20	198.20	188.60	191.00	185.34	32,967
2022-01-12	192.00	199.20	191.40	196.20	190.39	31,527
2022-01-11	183.80	193.80	183.80	190.80	185.15	66,080
2022-01-10	197.60	202.00	181.60	183.40	177.97	94,529
2022-01-07	216.00	216.00	195.00	195.20	189.42	81,837
2022-01-05	215.00	217.50	210.50	217.50	211.06	17,543
2022-01-04	219.00	219.50	212.50	215.00	208.63	28,803
2022-01-03	214.00	220.00	211.00	218.50	212.03	36,397
2021-12-30	214.50	216.50	211.50	216.00	209.60	19,868
2021-12-29	216.00	218.50	211.00	215.00	208.63	32,107
2021-12-28	220.00	222.50	215.00	215.50	209.12	25,132
2021-12-27	214.50	222.00	214.00	219.50	213.00	31,582
2021-12-23	209.50	215.00	209.00	215.00	208.63	34,684
2021-12-22	205.00	211.00	205.00	208.00	201.84	29,021
2021-12-21	205.00	207.50	202.00	205.00	198.93	24,745
2021-12-20	201.50	206.00	198.00	205.00	198.93	26,463
2021-12-17	203.00	205.50	199.00	203.50	197.47	35,260
2021-12-16	210.50	211.00	202.00	203.00	196.99	48,159
2021-12-15	201.00	210.50	200.50	208.50	202.32	33,633
2021-12-14	206.00	209.00	201.50	201.50	195.53	44,155
2021-12-13	211.50	216.00	206.00	206.00	199.90	60,556
2021-12-10	215.50	215.50	211.50	211.50	205.24	30,015
2021-12-09	217.00	220.00	214.00	215.50	209.12	28,792
2021-12-08	218.00	223.50	212.00	213.00	206.69	39,897
2021-12-07	202.00	218.00	200.00	218.00	211.54	54,174
2021-12-06	207.00	210.00	200.00	202.00	196.02	34,933
2021-12-03	211.50	214.00	205.00	207.00	200.87	66,352
2021-12-02	216.50	217.50	203.50	211.00	204.75	62,001
2021-12-01	222.00	222.50	212.00	219.50	213.00	53,507
2021-11-30	215.50	223.50	209.50	222.50	215.91	54,826
2021-11-29	209.50	219.00	209.50	215.50	209.12	31,822
2021-11-26	212.50	215.50	206.50	209.50	203.29	77,949
2021-11-25	217.50	224.00	214.00	217.00	210.57	37,393
2021-11-24	223.00	227.00	216.00	217.50	211.06	42,035
2021-11-23	231.00	231.00	221.00	223.50	216.88	54,317
2021-11-22	229.50	233.00	228.00	231.00	224.16	39,644
2021-11-19	234.00	234.00	227.00	229.50	222.70	40,155
2021-11-18	232.00	235.00	228.00	233.50	226.58	40,651
2021-11-17	225.50	233.00	225.50	231.50	224.64	124,389
2021-11-16	229.00	230.00	222.00	225.50	218.82	120,538
2021-11-15	230.00	235.50	226.00	229.00	222.22	51,229
2021-11-12	243.50	244.00	225.00	229.50	222.70	138,310
2021-11-11	229.00	251.00	223.50	243.00	235.80	239,334
2021-11-10	246.50	247.00	219.00	239.50	232.41	185,512
2021-11-09	247.00	256.00	242.00	248.00	240.65	98,917
2021-11-08	240.00	248.00	232.50	245.50	238.23	87,632
2021-11-05	220.00	248.50	217.00	242.00	234.83	117,041
2021-11-04	225.50	229.00	217.00	224.50	217.85	96,550
2021-11-03	214.00	225.50	212.50	225.50	218.82	53,964
2021-11-02	217.50	220.00	213.00	214.50	208.15	39,391
2021-11-01	216.00	219.00	213.00	217.00	210.57	42,624
2021-10-29	217.00	217.00	213.50	216.00	209.60	41,619
2021-10-28	219.50	219.50	214.00	217.00	210.57	39,287
2021-10-27	220.00	221.00	218.00	220.00	213.48	37,611
2021-10-26	226.00	229.50	219.00	220.50	213.97	74,479
2021-10-25	219.50	226.00	218.00	226.00	219.31	60,101
2021-10-22	228.00	228.00	216.00	219.50	213.00	68,546

← NewerPage 21 of 21 · 1,257 trading days

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.