Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 186.00 | 186.00 | 186.00 | 186.00 | 16.452 | 10 |
| 2023-11-16 | 186.00 | 186.00 | 183.00 | 183.00 | 16.187 | 40 |
| 2023-11-14 | 181.00 | 182.00 | 180.00 | 182.00 | 16.098 | 70 |
| 2023-11-13 | 181.00 | 182.00 | 181.00 | 182.00 | 16.098 | 1,130 |
| 2023-11-10 | 182.00 | 182.00 | 182.00 | 182.00 | 16.098 | 70 |
| 2023-11-06 | 183.00 | 183.00 | 183.00 | 183.00 | 16.187 | 10 |
| 2023-11-02 | 185.00 | 185.00 | 180.00 | 180.00 | 15.922 | 150 |
| 2023-11-01 | 185.00 | 185.00 | 185.00 | 185.00 | 16.364 | 70 |
| 2023-10-31 | 180.00 | 183.00 | 177.00 | 183.00 | 16.187 | 330 |
| 2023-10-30 | 180.00 | 180.00 | 179.00 | 179.00 | 15.833 | 20 |
| 2023-10-24 | 179.00 | 179.00 | 179.00 | 179.00 | 15.833 | 470 |
| 2023-10-23 | 183.00 | 183.00 | 183.00 | 183.00 | 16.187 | 50 |
| 2023-10-19 | 185.00 | 185.00 | 185.00 | 185.00 | 16.364 | 10 |
| 2023-10-13 | 181.00 | 181.00 | 181.00 | 181.00 | 16.010 | 10 |
| 2023-10-12 | 190.00 | 190.00 | 190.00 | 190.00 | 16.806 | 10 |
| 2023-10-11 | 183.00 | 183.00 | 183.00 | 183.00 | 16.187 | 50 |
| 2023-10-10 | 184.00 | 184.00 | 181.00 | 181.00 | 16.010 | 1,000 |
| 2023-10-06 | 191.00 | 191.00 | 191.00 | 191.00 | 16.895 | 10 |
| 2023-10-05 | 185.00 | 191.00 | 185.00 | 191.00 | 16.895 | 670 |
| 2023-10-04 | 186.00 | 186.00 | 181.00 | 181.00 | 16.010 | 760 |
| 2023-09-29 | 189.00 | 191.00 | 189.00 | 191.00 | 16.895 | 60 |
| 2023-09-28 | 191.00 | 191.00 | 191.00 | 191.00 | 16.895 | 20 |
| 2023-09-27 | 199.00 | 199.00 | 191.00 | 191.00 | 16.895 | 40 |
| 2023-09-25 | 194.00 | 197.00 | 194.00 | 197.00 | 17.425 | 70 |
| 2023-09-22 | 194.00 | 194.00 | 190.00 | 190.00 | 16.806 | 30 |
| 2023-09-18 | 190.00 | 190.00 | 190.00 | 190.00 | 16.806 | 50 |
| 2023-09-13 | 192.00 | 194.00 | 192.00 | 194.00 | 17.160 | 50 |
| 2023-09-12 | 186.00 | 186.00 | 186.00 | 186.00 | 16.452 | 70 |
| 2023-09-04 | 190.00 | 190.00 | 188.00 | 188.00 | 16.629 | 520 |
| 2023-09-01 | 195.00 | 195.00 | 195.00 | 195.00 | 17.248 | 250 |
| 2023-08-31 | 185.00 | 188.00 | 181.00 | 184.00 | 16.275 | 50 |
| 2023-08-30 | 186.00 | 186.00 | 184.00 | 185.00 | 16.364 | 700 |
| 2023-08-29 | 186.00 | 188.00 | 186.00 | 188.00 | 16.629 | 60 |
| 2023-08-25 | 188.00 | 188.00 | 188.00 | 188.00 | 16.629 | 40 |
| 2023-08-23 | 190.00 | 190.00 | 188.00 | 188.00 | 16.629 | 70 |
| 2023-08-21 | 190.00 | 190.00 | 190.00 | 190.00 | 16.806 | 300 |
| 2023-08-17 | 192.00 | 192.00 | 192.00 | 192.00 | 16.983 | 10 |
| 2023-08-16 | 196.00 | 196.00 | 194.00 | 194.00 | 17.160 | 20 |
| 2023-08-14 | 196.00 | 196.00 | 196.00 | 196.00 | 17.337 | 20 |
| 2023-08-11 | 196.00 | 196.00 | 196.00 | 196.00 | 17.337 | 10 |
| 2023-08-10 | 202.00 | 202.00 | 202.00 | 202.00 | 17.867 | 20 |
| 2023-08-03 | 198.00 | 198.00 | 196.00 | 196.00 | 17.337 | 60 |
| 2023-08-02 | 202.00 | 202.00 | 202.00 | 202.00 | 17.867 | 10 |
| 2023-08-01 | 197.00 | 208.00 | 195.00 | 200.00 | 17.691 | 90 |
| 2023-07-31 | 198.00 | 218.00 | 198.00 | 200.00 | 17.691 | 400 |
| 2023-07-28 | 197.00 | 197.00 | 197.00 | 197.00 | 17.425 | 10 |
| 2023-07-27 | 191.00 | 197.00 | 191.00 | 197.00 | 17.425 | 110 |
| 2023-07-24 | 191.00 | 195.00 | 191.00 | 195.00 | 17.248 | 160 |
| 2023-07-20 | 195.00 | 195.00 | 195.00 | 195.00 | 17.248 | 10 |
| 2023-07-19 | 194.00 | 195.00 | 194.00 | 195.00 | 17.248 | 70 |
| 2023-07-18 | 191.00 | 191.00 | 191.00 | 191.00 | 16.895 | 10 |
| 2023-07-17 | 191.00 | 191.00 | 191.00 | 191.00 | 16.895 | 100 |
| 2023-07-14 | 195.00 | 195.00 | 195.00 | 195.00 | 17.248 | 10 |
| 2023-07-13 | 198.00 | 198.00 | 198.00 | 198.00 | 17.514 | 10 |
| 2023-07-12 | 195.00 | 199.00 | 195.00 | 199.00 | 17.602 | 60 |
| 2023-07-10 | 206.00 | 206.00 | 195.00 | 195.00 | 17.248 | 60 |
| 2023-07-07 | 195.00 | 195.00 | 195.00 | 195.00 | 17.248 | 10 |
| 2023-07-06 | 195.00 | 195.00 | 195.00 | 195.00 | 17.248 | 140 |
| 2023-07-05 | 195.00 | 195.00 | 195.00 | 195.00 | 17.248 | 30 |
| 2023-07-04 | 195.00 | 195.00 | 195.00 | 195.00 | 17.248 | 10 |
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.