Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 214.00 | 214.00 | 200.00 | 200.00 | 17.691 | 210 |
| 2024-04-02 | 218.00 | 218.00 | 216.00 | 216.00 | 19.106 | 70 |
| 2024-03-28 | 218.00 | 218.00 | 214.00 | 214.00 | 18.929 | 110 |
| 2024-03-26 | 220.00 | 230.00 | 220.00 | 230.00 | 20.344 | 1,890 |
| 2024-03-25 | 224.00 | 224.00 | 222.00 | 222.00 | 19.637 | 30 |
| 2024-03-22 | 230.00 | 248.00 | 224.00 | 224.00 | 19.813 | 2,560 |
| 2024-03-21 | 246.00 | 246.00 | 212.00 | 212.00 | 18.752 | 410 |
| 2024-03-20 | 228.00 | 230.00 | 226.00 | 226.00 | 19.990 | 30 |
| 2024-03-19 | 224.00 | 228.00 | 224.00 | 228.00 | 20.167 | 160 |
| 2024-03-18 | 214.00 | 250.00 | 214.00 | 230.00 | 20.344 | 2,860 |
| 2024-03-15 | 191.00 | 208.00 | 191.00 | 208.00 | 18.398 | 750 |
| 2024-03-13 | 192.00 | 192.00 | 192.00 | 192.00 | 16.983 | 10 |
| 2024-03-11 | 185.00 | 185.00 | 184.00 | 185.00 | 16.364 | 140 |
| 2024-03-08 | 191.00 | 191.00 | 191.00 | 191.00 | 16.895 | 20 |
| 2024-03-07 | 188.00 | 188.00 | 188.00 | 188.00 | 16.629 | 20 |
| 2024-03-05 | 192.00 | 192.00 | 184.00 | 184.00 | 16.275 | 420 |
| 2024-03-04 | 183.00 | 183.00 | 183.00 | 183.00 | 16.187 | 150 |
| 2024-03-01 | 184.00 | 184.00 | 183.00 | 183.00 | 16.187 | 640 |
| 2024-02-28 | 185.00 | 186.00 | 185.00 | 186.00 | 16.452 | 90 |
| 2024-02-27 | 192.00 | 192.00 | 192.00 | 192.00 | 16.983 | 10 |
| 2024-02-22 | 185.00 | 187.00 | 185.00 | 187.00 | 16.541 | 110 |
| 2024-02-20 | 188.00 | 188.00 | 188.00 | 188.00 | 16.629 | 20 |
| 2024-02-19 | 190.00 | 190.00 | 187.00 | 188.00 | 16.629 | 30 |
| 2024-02-16 | 185.00 | 190.00 | 185.00 | 190.00 | 16.806 | 20 |
| 2024-02-15 | 184.00 | 185.00 | 184.00 | 185.00 | 16.364 | 1,020 |
| 2024-02-13 | 185.00 | 185.00 | 185.00 | 185.00 | 16.364 | 20 |
| 2024-02-06 | 184.00 | 185.00 | 184.00 | 185.00 | 16.364 | 340 |
| 2024-02-05 | 181.00 | 181.00 | 180.00 | 181.00 | 16.010 | 130 |
| 2024-02-02 | 184.00 | 184.00 | 181.00 | 181.00 | 16.010 | 630 |
| 2024-01-31 | 184.00 | 184.00 | 180.00 | 180.00 | 15.922 | 600 |
| 2024-01-30 | 181.00 | 184.00 | 180.00 | 184.00 | 16.275 | 120 |
| 2024-01-29 | 180.00 | 184.00 | 176.00 | 184.00 | 16.275 | 710 |
| 2024-01-26 | 185.00 | 185.00 | 185.00 | 185.00 | 16.364 | 10 |
| 2024-01-25 | 182.00 | 185.00 | 182.00 | 182.00 | 16.098 | 80 |
| 2024-01-17 | 181.00 | 188.00 | 181.00 | 181.00 | 16.010 | 30 |
| 2024-01-16 | 184.00 | 184.00 | 180.00 | 184.00 | 16.275 | 1,440 |
| 2024-01-15 | 185.00 | 185.00 | 185.00 | 185.00 | 16.364 | 90 |
| 2024-01-12 | 190.00 | 190.00 | 190.00 | 190.00 | 16.806 | 50 |
| 2024-01-10 | 188.00 | 188.00 | 188.00 | 188.00 | 16.629 | 20 |
| 2024-01-09 | 185.00 | 185.00 | 185.00 | 185.00 | 16.364 | 50 |
| 2024-01-05 | 193.00 | 193.00 | 193.00 | 193.00 | 17.071 | 250 |
| 2024-01-04 | 188.00 | 189.00 | 187.00 | 187.00 | 16.541 | 130 |
| 2024-01-03 | 190.00 | 190.00 | 188.00 | 188.00 | 16.629 | 110 |
| 2024-01-02 | 190.00 | 191.00 | 190.00 | 190.00 | 16.806 | 710 |
| 2023-12-27 | 190.00 | 190.00 | 190.00 | 190.00 | 16.806 | 250 |
| 2023-12-22 | 183.00 | 187.00 | 183.00 | 187.00 | 16.541 | 100 |
| 2023-12-19 | 182.00 | 182.00 | 180.00 | 180.00 | 15.922 | 50 |
| 2023-12-18 | 184.00 | 184.00 | 183.00 | 183.00 | 16.187 | 90 |
| 2023-12-15 | 188.00 | 189.00 | 188.00 | 189.00 | 16.718 | 20 |
| 2023-12-11 | 177.00 | 181.00 | 175.00 | 178.00 | 15.745 | 540 |
| 2023-12-08 | 179.00 | 179.00 | 179.00 | 179.00 | 15.833 | 30 |
| 2023-12-07 | 182.00 | 182.00 | 179.00 | 180.00 | 15.922 | 1,150 |
| 2023-11-29 | 180.00 | 180.00 | 180.00 | 180.00 | 15.922 | 20 |
| 2023-11-28 | 187.00 | 187.00 | 187.00 | 187.00 | 16.541 | 20 |
| 2023-11-27 | 185.00 | 185.00 | 185.00 | 185.00 | 16.364 | 10 |
| 2023-11-24 | 185.00 | 185.00 | 185.00 | 185.00 | 16.364 | 70 |
| 2023-11-23 | 178.00 | 185.00 | 178.00 | 185.00 | 16.364 | 230 |
| 2023-11-22 | 183.00 | 183.00 | 177.00 | 177.00 | 15.656 | 170 |
| 2023-11-21 | 183.00 | 183.00 | 181.00 | 181.00 | 16.010 | 30 |
| 2023-11-20 | 185.00 | 186.00 | 185.00 | 186.00 | 16.452 | 30 |
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.