Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | 38 |
| 2026-10-16 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 60 |
| 2026-10-15 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 104 |
| 2026-10-14 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 128 |
| 2026-10-13 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 110 |
| 2026-10-12 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 31 |
| 2026-10-09 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 10 |
| 2026-10-08 | 252.00 | 260.00 | 248.00 | 248.00 | 248.00 | 102 |
| 2026-10-07 | 258.00 | 258.00 | 242.00 | 242.00 | 242.00 | 75 |
| 2026-10-06 | 242.00 | 254.00 | 242.00 | 250.00 | 250.00 | 112 |
| 2026-10-05 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 18 |
| 2026-10-02 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 8 |
| 2026-10-01 | 242.00 | 252.00 | 242.00 | 252.00 | 252.00 | 8 |
| 2026-09-30 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 49 |
| 2026-09-29 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | 97 |
| 2026-09-28 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | 20 |
| 2026-09-25 | 264.00 | 264.00 | 252.00 | 252.00 | 252.00 | 138 |
| 2026-09-24 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 10 |
| 2026-09-23 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 263 |
| 2026-09-22 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 212 |
| 2026-09-21 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 19 |
| 2026-09-18 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 11 |
| 2026-09-17 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 81 |
| 2026-09-16 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 86 |
| 2026-09-15 | 262.00 | 262.00 | 246.00 | 262.00 | 262.00 | 147 |
| 2026-09-14 | 256.00 | 262.00 | 254.00 | 262.00 | 262.00 | 69 |
| 2026-09-11 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | 22 |
| 2026-09-10 | 260.00 | 262.00 | 254.00 | 262.00 | 262.00 | 101 |
| 2026-09-09 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1 |
| 2026-09-08 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 53 |
| 2026-09-07 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 101 |
| 2026-09-04 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 26 |
| 2026-09-02 | 268.00 | 268.00 | 260.00 | 264.00 | 264.00 | 50 |
| 2026-09-01 | 268.00 | 268.00 | 260.00 | 268.00 | 268.00 | 26 |
| 2026-08-31 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 53 |
| 2026-08-28 | 266.00 | 268.00 | 264.00 | 264.00 | 264.00 | 91 |
| 2026-08-27 | 262.00 | 266.00 | 260.00 | 266.00 | 266.00 | 62 |
| 2026-08-26 | 260.00 | 264.00 | 260.00 | 260.00 | 260.00 | 269 |
| 2026-08-25 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 123 |
| 2026-08-24 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 160 |
| 2026-08-21 | 266.00 | 266.00 | 256.00 | 262.00 | 262.00 | 402 |
| 2026-08-20 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 135 |
| 2026-08-19 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 122 |
| 2026-08-18 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 35 |
| 2026-08-17 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | 317 |
| 2026-08-14 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 5 |
| 2026-08-13 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 158 |
| 2026-08-12 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | 20 |
| 2026-08-11 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 20 |
| 2026-08-10 | 268.00 | 270.00 | 252.00 | 266.00 | 266.00 | 686 |
| 2026-08-07 | 268.00 | 268.00 | 260.00 | 268.00 | 268.00 | 151 |
| 2026-08-06 | 272.00 | 272.00 | 262.00 | 262.00 | 262.00 | 85 |
| 2026-08-05 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 106 |
| 2026-08-04 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 3 |
| 2026-08-03 | 264.00 | 276.00 | 264.00 | 266.00 | 266.00 | 47 |
| 2026-07-31 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | 280 |
| 2026-07-29 | 266.00 | 272.00 | 264.00 | 272.00 | 272.00 | 32 |
| 2026-07-28 | 268.00 | 272.00 | 268.00 | 270.00 | 270.00 | 20 |
| 2026-07-27 | 267.00 | 275.50 | 266.00 | 267.00 | 267.00 | 326 |
| 2026-07-24 | 260.00 | 272.00 | 255.50 | 272.00 | 272.00 | 403 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-11 | 20.3000 SEK |
| 2024-06-12 | 9.8000 SEK |
| 2023-06-02 | 8.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.