Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 187.00 | 218.00 | 187.00 | 218.00 | 19.283 | 320 |
| 2023-06-29 | 189.00 | 190.00 | 189.00 | 190.00 | 16.806 | 50 |
| 2023-06-28 | 190.00 | 190.00 | 190.00 | 190.00 | 16.806 | 10 |
| 2023-06-27 | 189.00 | 189.00 | 186.00 | 188.00 | 16.629 | 50 |
| 2023-06-26 | 189.00 | 189.00 | 189.00 | 189.00 | 16.718 | 30 |
| 2023-06-22 | 188.00 | 188.00 | 188.00 | 188.00 | 16.629 | 10 |
| 2023-06-21 | 188.00 | 188.00 | 188.00 | 188.00 | 16.629 | 10 |
| 2023-06-19 | 185.00 | 185.00 | 185.00 | 185.00 | 16.364 | 100 |
| 2023-06-16 | 185.00 | 185.00 | 185.00 | 185.00 | 16.364 | 110 |
| 2023-06-15 | 185.00 | 185.00 | 180.00 | 185.00 | 16.364 | 260 |
| 2023-06-14 | 187.00 | 187.00 | 187.00 | 187.00 | 16.541 | 10 |
| 2023-06-13 | 186.00 | 186.00 | 183.00 | 186.00 | 16.452 | 220 |
| 2023-06-12 | 188.00 | 189.00 | 188.00 | 189.00 | 16.718 | 70 |
| 2023-06-09 | 187.00 | 192.00 | 185.00 | 188.00 | 16.629 | 1,750 |
| 2023-06-07 | 189.00 | 189.00 | 186.00 | 187.00 | 16.541 | 100 |
| 2023-06-02 | 188.00 | 190.00 | 186.00 | 186.00 | 16.452 | 190 |
| 2023-05-31 | 186.00 | 186.00 | 185.00 | 185.00 | 15.642 | 210 |
| 2023-05-30 | 186.00 | 186.00 | 186.00 | 186.00 | 15.727 | 50 |
| 2023-05-26 | 189.00 | 189.00 | 185.00 | 185.00 | 15.642 | 50 |
| 2023-05-25 | 193.00 | 193.00 | 193.00 | 193.00 | 16.319 | 100 |
| 2023-05-24 | 193.00 | 193.00 | 193.00 | 193.00 | 16.319 | 20 |
| 2023-05-22 | 193.00 | 193.00 | 193.00 | 193.00 | 16.319 | 60 |
| 2023-05-19 | 193.00 | 193.00 | 193.00 | 193.00 | 16.319 | 100 |
| 2023-05-15 | 192.00 | 192.00 | 192.00 | 192.00 | 16.234 | 10 |
| 2023-05-11 | 193.00 | 193.00 | 192.00 | 192.00 | 16.234 | 80 |
| 2023-05-09 | 193.00 | 193.00 | 193.00 | 193.00 | 16.319 | 10 |
| 2023-05-08 | 195.00 | 200.00 | 195.00 | 200.00 | 16.911 | 20 |
| 2023-05-05 | 198.00 | 198.00 | 198.00 | 198.00 | 16.742 | 310 |
| 2023-05-04 | 198.00 | 198.00 | 198.00 | 198.00 | 16.742 | 60 |
| 2023-05-03 | 187.00 | 196.00 | 187.00 | 196.00 | 16.572 | 1,030 |
| 2023-05-02 | 188.00 | 188.00 | 188.00 | 188.00 | 15.896 | 70 |
| 2023-04-28 | 192.00 | 194.00 | 187.00 | 187.00 | 15.811 | 140 |
| 2023-04-26 | 193.00 | 193.00 | 192.00 | 192.00 | 16.234 | 430 |
| 2023-04-24 | 193.00 | 193.00 | 192.00 | 192.00 | 16.234 | 370 |
| 2023-04-21 | 193.00 | 197.00 | 192.00 | 196.00 | 16.572 | 210 |
| 2023-04-20 | 192.00 | 192.00 | 192.00 | 192.00 | 16.234 | 310 |
| 2023-04-19 | 193.00 | 193.00 | 192.00 | 192.00 | 16.234 | 160 |
| 2023-04-18 | 196.00 | 196.00 | 194.00 | 194.00 | 16.403 | 230 |
| 2023-04-14 | 198.00 | 198.00 | 195.00 | 195.00 | 16.488 | 40 |
| 2023-04-13 | 195.00 | 195.00 | 195.00 | 195.00 | 16.488 | 70 |
| 2023-04-12 | 199.00 | 199.00 | 195.00 | 195.00 | 16.488 | 80 |
| 2023-04-11 | 194.00 | 194.00 | 194.00 | 194.00 | 16.403 | 40 |
| 2023-04-06 | 198.00 | 198.00 | 196.00 | 197.00 | 16.657 | 190 |
| 2023-04-05 | 197.00 | 198.00 | 197.00 | 198.00 | 16.742 | 20 |
| 2023-04-04 | 199.00 | 199.00 | 193.00 | 197.00 | 16.657 | 410 |
| 2023-04-03 | 186.00 | 198.00 | 180.00 | 191.00 | 16.150 | 750 |
| 2023-03-31 | 189.00 | 189.00 | 187.00 | 187.00 | 15.811 | 30 |
| 2023-03-30 | 189.00 | 192.00 | 187.00 | 187.00 | 15.811 | 150 |
| 2023-03-29 | 189.00 | 191.00 | 187.00 | 189.00 | 15.981 | 420 |
| 2023-03-28 | 191.00 | 193.00 | 187.00 | 187.00 | 15.811 | 760 |
| 2023-03-27 | 190.00 | 192.00 | 190.00 | 191.00 | 16.150 | 1,540 |
| 2023-03-24 | 198.00 | 198.00 | 198.00 | 198.00 | 16.742 | 110 |
| 2023-03-23 | 194.00 | 197.00 | 192.00 | 197.00 | 16.657 | 320 |
| 2023-03-22 | 196.00 | 196.00 | 196.00 | 196.00 | 16.572 | 20 |
| 2023-03-21 | 200.00 | 200.00 | 196.00 | 196.00 | 16.572 | 340 |
| 2023-03-20 | 200.00 | 200.00 | 199.00 | 199.00 | 16.826 | 20 |
| 2023-03-16 | 204.00 | 206.00 | 200.00 | 200.00 | 16.911 | 280 |
| 2023-03-15 | 204.00 | 204.00 | 204.00 | 204.00 | 17.249 | 280 |
| 2023-03-14 | 204.00 | 208.00 | 204.00 | 208.00 | 17.587 | 510 |
| 2023-03-13 | 204.00 | 204.00 | 202.00 | 202.00 | 17.080 | 20 |
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.