Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 206.00 | 210.00 | 200.00 | 210.00 | 17.756 | 520 |
| 2023-03-09 | 208.00 | 208.00 | 206.00 | 206.00 | 17.418 | 1,020 |
| 2023-03-08 | 212.00 | 212.00 | 208.00 | 212.00 | 17.925 | 40 |
| 2023-03-07 | 210.00 | 210.00 | 210.00 | 210.00 | 17.756 | 10 |
| 2023-03-06 | 208.00 | 208.00 | 206.00 | 208.00 | 17.587 | 390 |
| 2023-03-03 | 204.00 | 214.00 | 204.00 | 210.00 | 17.756 | 790 |
| 2023-03-02 | 208.00 | 208.00 | 208.00 | 208.00 | 17.587 | 10 |
| 2023-03-01 | 208.00 | 210.00 | 208.00 | 208.00 | 17.587 | 190 |
| 2023-02-27 | 214.00 | 214.00 | 210.00 | 210.00 | 17.756 | 120 |
| 2023-02-24 | 214.00 | 214.00 | 214.00 | 214.00 | 18.094 | 90 |
| 2023-02-22 | 214.00 | 214.00 | 214.00 | 214.00 | 18.094 | 100 |
| 2023-02-21 | 214.00 | 214.00 | 214.00 | 214.00 | 18.094 | 70 |
| 2023-02-20 | 218.00 | 218.00 | 218.00 | 218.00 | 18.433 | 10 |
| 2023-02-17 | 216.00 | 218.00 | 216.00 | 218.00 | 18.433 | 150 |
| 2023-02-16 | 212.00 | 212.00 | 212.00 | 212.00 | 17.925 | 60 |
| 2023-02-14 | 212.00 | 212.00 | 208.00 | 212.00 | 17.925 | 500 |
| 2023-02-13 | 212.00 | 220.00 | 204.00 | 218.00 | 18.433 | 1,750 |
| 2023-02-08 | 210.00 | 216.00 | 210.00 | 216.00 | 18.264 | 110 |
| 2023-02-07 | 214.00 | 214.00 | 212.00 | 212.00 | 17.925 | 900 |
| 2023-02-06 | 212.00 | 216.00 | 212.00 | 216.00 | 18.264 | 50 |
| 2023-02-03 | 212.00 | 212.00 | 212.00 | 212.00 | 17.925 | 100 |
| 2023-02-02 | 216.00 | 216.00 | 216.00 | 216.00 | 18.264 | 10 |
| 2023-02-01 | 212.00 | 218.00 | 212.00 | 218.00 | 18.433 | 2,170 |
| 2023-01-31 | 213.50 | 218.00 | 212.00 | 212.50 | 17.968 | 870 |
| 2023-01-30 | 215.00 | 219.40 | 214.00 | 214.00 | 18.094 | 300 |
| 2023-01-27 | 217.90 | 218.00 | 213.00 | 215.00 | 18.179 | 960 |
| 2023-01-26 | 220.00 | 221.05 | 210.00 | 218.95 | 18.513 | 2,870 |
| 2023-01-25 | 212.10 | 220.00 | 211.00 | 220.00 | 18.602 | 890 |
| 2023-01-24 | 217.00 | 218.50 | 211.00 | 213.00 | 18.010 | 870 |
| 2023-01-23 | 217.00 | 227.95 | 210.00 | 216.95 | 18.344 | 1,750 |
| 2023-01-20 | 210.00 | 210.00 | 205.05 | 210.00 | 17.756 | 160 |
| 2023-01-19 | 205.00 | 205.00 | 205.00 | 205.00 | 17.333 | 80 |
| 2023-01-18 | 201.00 | 210.00 | 201.00 | 204.50 | 17.291 | 160 |
| 2023-01-17 | 200.00 | 200.00 | 200.00 | 200.00 | 16.911 | 210 |
| 2023-01-16 | 216.50 | 216.50 | 216.50 | 216.50 | 18.306 | 80 |
| 2023-01-13 | 217.00 | 217.00 | 216.50 | 216.50 | 18.306 | 60 |
| 2023-01-12 | 210.00 | 210.00 | 210.00 | 210.00 | 17.756 | 110 |
| 2023-01-11 | 215.00 | 215.00 | 202.50 | 213.00 | 18.010 | 110 |
| 2023-01-10 | 221.50 | 223.50 | 198.00 | 220.00 | 18.602 | 160 |
| 2023-01-09 | 222.00 | 223.50 | 222.00 | 223.50 | 18.898 | 140 |
| 2023-01-05 | 210.00 | 224.50 | 210.00 | 224.50 | 18.982 | 510 |
| 2023-01-04 | 199.80 | 199.80 | 199.80 | 199.80 | 16.894 | 20 |
| 2023-01-03 | 210.00 | 210.00 | 210.00 | 210.00 | 17.756 | 10 |
| 2023-01-02 | 190.00 | 195.00 | 189.80 | 195.00 | 16.488 | 1,100 |
| 2022-12-30 | 229.50 | 229.50 | 229.50 | 229.50 | 19.405 | 10 |
| 2022-12-29 | 191.20 | 229.50 | 191.20 | 229.50 | 19.405 | 120 |
| 2022-12-28 | 185.20 | 185.20 | 185.20 | 185.20 | 15.659 | 20 |
| 2022-12-27 | 220.00 | 220.00 | 220.00 | 220.00 | 18.602 | 40 |
| 2022-12-23 | 220.00 | 220.00 | 220.00 | 220.00 | 18.602 | 160 |
| 2022-12-22 | 196.00 | 196.00 | 196.00 | 196.00 | 16.572 | 40 |
| 2022-12-20 | 190.00 | 190.00 | 190.00 | 190.00 | 16.065 | 10 |
| 2022-12-19 | 215.00 | 215.00 | 215.00 | 215.00 | 18.179 | 50 |
| 2022-12-16 | 210.00 | 210.00 | 210.00 | 210.00 | 17.756 | 70 |
| 2022-12-15 | 210.00 | 210.00 | 205.00 | 205.00 | 17.333 | 200 |
| 2022-12-13 | 249.00 | 250.00 | 249.00 | 250.00 | 21.138 | 30 |
| 2022-12-12 | 250.00 | 250.00 | 250.00 | 250.00 | 21.138 | 100 |
| 2022-12-09 | 250.00 | 250.00 | 250.00 | 250.00 | 21.138 | 60 |
| 2022-12-08 | 250.00 | 250.00 | 250.00 | 250.00 | 21.138 | 10 |
| 2022-12-07 | 200.00 | 220.00 | 200.00 | 220.00 | 18.602 | 980 |
← NewerPage 13 of 13 · 779 trading days
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.