Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 272.50 | 272.50 | 262.00 | 267.50 | 267.50 | 10 |
| 2026-07-22 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 2 |
| 2026-07-21 | 273.50 | 273.50 | 265.00 | 265.00 | 265.00 | 13 |
| 2026-07-20 | 277.50 | 277.50 | 273.50 | 274.50 | 274.50 | 11 |
| 2026-07-17 | 274.00 | 276.50 | 262.00 | 276.50 | 276.50 | 30 |
| 2026-07-16 | 270.00 | 270.00 | 260.00 | 267.00 | 267.00 | 435 |
| 2026-07-15 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 20 |
| 2026-07-14 | 279.00 | 279.00 | 251.00 | 278.50 | 278.50 | 489 |
| 2026-07-13 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 10 |
| 2026-07-10 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 30 |
| 2026-07-09 | 270.50 | 272.00 | 270.50 | 272.00 | 272.00 | 109 |
| 2026-07-08 | 271.00 | 271.00 | 270.50 | 270.50 | 270.50 | 104 |
| 2026-07-07 | 273.00 | 273.00 | 271.00 | 272.00 | 272.00 | 38 |
| 2026-07-06 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 49 |
| 2026-07-03 | 265.00 | 270.00 | 260.00 | 270.00 | 270.00 | 210 |
| 2026-07-02 | 274.00 | 274.00 | 265.00 | 265.00 | 265.00 | 40 |
| 2026-07-01 | 271.50 | 271.50 | 270.50 | 271.00 | 271.00 | 25 |
| 2026-06-30 | 268.00 | 268.00 | 260.00 | 268.00 | 268.00 | 29 |
| 2026-06-29 | 269.50 | 269.50 | 256.50 | 268.00 | 268.00 | 178 |
| 2026-06-26 | 272.50 | 272.50 | 260.50 | 270.50 | 270.50 | 205 |
| 2026-06-25 | 270.50 | 270.50 | 260.50 | 260.50 | 260.50 | 124 |
| 2026-06-24 | 274.00 | 274.00 | 251.50 | 260.00 | 260.00 | 449 |
| 2026-06-23 | 270.00 | 270.00 | 264.50 | 264.50 | 264.50 | 87 |
| 2026-06-22 | 268.50 | 272.00 | 253.50 | 270.00 | 270.00 | 303 |
| 2026-06-18 | 279.90 | 279.90 | 272.00 | 272.00 | 272.00 | 190 |
| 2026-06-17 | 284.00 | 285.00 | 272.00 | 272.05 | 272.05 | 523 |
| 2026-06-16 | 309.95 | 309.95 | 278.95 | 288.00 | 288.00 | 299 |
| 2026-06-15 | 268.00 | 272.00 | 268.00 | 272.00 | 27.200 | 320 |
| 2026-06-12 | 280.00 | 280.00 | 264.00 | 270.00 | 27.000 | 2,170 |
| 2026-06-10 | 270.00 | 290.00 | 270.00 | 272.00 | 27.200 | 980 |
| 2026-06-09 | 270.00 | 270.00 | 264.00 | 270.00 | 27.000 | 1,870 |
| 2026-06-05 | 270.00 | 270.00 | 270.00 | 270.00 | 27.000 | 20 |
| 2026-06-04 | 270.00 | 270.00 | 270.00 | 270.00 | 27.000 | 40 |
| 2026-06-03 | 260.00 | 268.00 | 260.00 | 264.00 | 26.400 | 2,030 |
| 2026-06-02 | 274.00 | 274.00 | 274.00 | 274.00 | 27.400 | 50 |
| 2026-06-01 | 276.00 | 290.00 | 270.00 | 270.00 | 27.000 | 190 |
| 2026-05-29 | 270.00 | 270.00 | 260.00 | 270.00 | 27.000 | 290 |
| 2026-05-28 | 262.00 | 280.00 | 262.00 | 272.00 | 27.200 | 2,830 |
| 2026-05-27 | 268.00 | 272.00 | 266.00 | 272.00 | 27.200 | 80 |
| 2026-05-26 | 264.00 | 264.00 | 264.00 | 264.00 | 26.400 | 10 |
| 2026-05-22 | 266.00 | 266.00 | 260.00 | 260.00 | 26.000 | 70 |
| 2026-05-21 | 270.00 | 270.00 | 258.00 | 258.00 | 25.800 | 50 |
| 2026-05-20 | 270.00 | 270.00 | 270.00 | 270.00 | 27.000 | 10 |
| 2026-05-19 | 268.00 | 270.00 | 268.00 | 270.00 | 27.000 | 40 |
| 2026-05-18 | 260.00 | 270.00 | 256.00 | 256.00 | 25.600 | 310 |
| 2026-05-15 | 260.00 | 264.00 | 248.00 | 260.00 | 26.000 | 450 |
| 2026-05-12 | 262.00 | 262.00 | 260.00 | 260.00 | 26.000 | 680 |
| 2026-05-11 | 268.00 | 268.00 | 262.00 | 262.00 | 26.200 | 130 |
| 2026-05-08 | 268.00 | 268.00 | 264.00 | 264.00 | 26.400 | 90 |
| 2026-05-07 | 266.00 | 266.00 | 266.00 | 266.00 | 26.600 | 20 |
| 2026-05-06 | 264.00 | 264.00 | 264.00 | 264.00 | 26.400 | 30 |
| 2026-05-05 | 262.00 | 264.00 | 262.00 | 262.00 | 26.200 | 770 |
| 2026-05-04 | 270.00 | 272.00 | 260.00 | 266.00 | 26.600 | 1,880 |
| 2026-04-30 | 270.00 | 270.00 | 270.00 | 270.00 | 27.000 | 50 |
| 2026-04-29 | 266.00 | 272.00 | 266.00 | 270.00 | 27.000 | 430 |
| 2026-04-28 | 270.00 | 270.00 | 262.00 | 262.00 | 26.200 | 130 |
| 2026-04-27 | 262.00 | 270.00 | 262.00 | 270.00 | 27.000 | 90 |
| 2026-04-24 | 258.00 | 262.00 | 250.00 | 262.00 | 26.200 | 380 |
| 2026-04-23 | 272.00 | 272.00 | 272.00 | 272.00 | 27.200 | 90 |
| 2026-04-22 | 252.00 | 278.00 | 252.00 | 274.00 | 27.400 | 700 |
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.