Garo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	19.660	20.700	19.660	20.550	20.550	54,118
2024-11-14	20.000	20.500	18.600	19.540	19.540	152,342
2024-11-13	20.050	20.200	19.620	19.740	19.740	22,269
2024-11-12	20.500	20.800	20.000	20.300	20.300	20,077
2024-11-11	21.000	21.150	20.300	20.500	20.500	19,738
2024-11-08	21.100	21.500	21.100	21.150	21.150	21,106
2024-11-07	21.800	21.800	20.350	21.100	21.100	27,962
2024-11-06	20.300	21.750	20.300	21.750	21.750	63,043
2024-11-05	20.400	20.900	20.300	20.750	20.750	9,624
2024-11-04	20.450	21.000	20.400	20.400	20.400	7,592
2024-11-01	20.800	20.800	20.250	20.450	20.450	7,798
2024-10-31	20.100	20.500	20.000	20.200	20.200	20,376
2024-10-30	20.100	20.500	20.000	20.100	20.100	29,604
2024-10-29	20.000	20.850	19.980	20.300	20.300	50,402
2024-10-28	20.900	21.000	19.940	20.000	20.000	151,022
2024-10-25	21.150	21.150	20.750	21.100	21.100	9,142
2024-10-24	20.750	21.300	20.750	21.000	21.000	40,490
2024-10-23	21.050	21.700	20.650	21.100	21.100	80,778
2024-10-22	21.700	21.700	21.050	21.350	21.350	23,390
2024-10-21	21.600	21.950	21.000	21.050	21.050	22,409
2024-10-18	21.250	22.150	21.050	21.700	21.700	45,771
2024-10-17	21.900	22.300	21.050	21.250	21.250	31,522
2024-10-16	22.200	22.950	21.900	21.900	21.900	38,500
2024-10-15	22.950	22.950	22.200	22.200	22.200	23,176
2024-10-14	21.500	22.350	21.500	22.300	22.300	18,422
2024-10-11	21.500	21.950	21.000	21.650	21.650	59,480
2024-10-10	22.600	22.600	21.100	21.600	21.600	35,205
2024-10-09	22.200	22.700	22.150	22.700	22.700	5,681
2024-10-08	21.850	22.400	21.750	22.200	22.200	12,976
2024-10-07	22.300	22.750	21.750	22.000	22.000	179,888
2024-10-04	21.350	22.900	21.350	22.350	22.350	32,462
2024-10-03	22.050	22.400	21.350	21.350	21.350	30,594
2024-10-02	22.050	22.300	22.000	22.000	22.000	17,602
2024-10-01	21.900	22.250	21.700	22.000	22.000	33,805
2024-09-30	22.650	22.700	21.900	21.900	21.900	33,266
2024-09-27	23.200	23.200	22.200	22.750	22.750	71,213
2024-09-26	23.750	24.200	22.850	23.050	23.050	89,397
2024-09-25	22.750	24.000	22.400	23.600	23.600	64,681
2024-09-24	22.550	22.850	22.350	22.350	22.350	21,178
2024-09-23	22.000	22.800	21.750	22.400	22.400	26,013
2024-09-20	21.850	22.850	21.250	22.100	22.100	49,831
2024-09-19	23.200	23.400	21.850	21.850	21.850	78,583
2024-09-18	21.650	23.250	21.650	22.600	22.600	66,331
2024-09-17	20.450	22.300	20.450	21.650	21.650	62,922
2024-09-16	21.150	21.750	19.100	20.450	20.450	262,096
2024-09-13	22.000	22.300	21.000	21.100	21.100	135,990
2024-09-12	22.550	23.350	21.950	22.000	22.000	49,839
2024-09-11	22.600	23.300	22.200	22.400	22.400	31,575
2024-09-10	22.700	23.350	22.450	22.650	22.650	33,378
2024-09-09	22.550	23.000	22.400	22.800	22.800	52,856
2024-09-06	24.000	24.000	22.450	22.500	22.500	121,033
2024-09-05	23.000	23.450	22.750	23.350	23.350	30,994
2024-09-04	23.500	23.500	22.700	23.100	23.100	60,813
2024-09-03	24.100	24.150	23.200	23.500	23.500	51,742
2024-09-02	24.300	24.500	23.800	24.050	24.050	37,246
2024-08-30	24.250	24.800	24.250	24.350	24.350	22,191
2024-08-29	24.400	24.800	24.250	24.550	24.550	54,628
2024-08-28	24.550	24.900	24.400	24.400	24.400	41,589
2024-08-27	25.150	25.600	24.500	24.550	24.550	48,289
2024-08-26	25.050	25.300	24.650	25.050	25.050	38,681

← NewerPage 9 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.