Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 252.00 | 278.00 | 252.00 | 274.00 | 27.400 | 700 |
| 2026-04-21 | 274.00 | 274.00 | 274.00 | 274.00 | 27.400 | 10 |
| 2026-04-20 | 252.00 | 266.00 | 252.00 | 264.00 | 26.400 | 260 |
| 2026-04-17 | 276.00 | 276.00 | 270.00 | 270.00 | 27.000 | 100 |
| 2026-04-16 | 260.00 | 266.00 | 260.00 | 266.00 | 26.600 | 260 |
| 2026-04-15 | 264.00 | 276.00 | 260.00 | 270.00 | 27.000 | 350 |
| 2026-04-14 | 264.00 | 268.00 | 264.00 | 268.00 | 26.800 | 160 |
| 2026-04-13 | 268.00 | 268.00 | 256.00 | 256.00 | 25.600 | 200 |
| 2026-04-10 | 272.00 | 272.00 | 266.00 | 270.00 | 27.000 | 150 |
| 2026-04-09 | 244.00 | 272.00 | 244.00 | 272.00 | 27.200 | 850 |
| 2026-04-08 | 248.00 | 248.00 | 238.00 | 242.00 | 24.200 | 60 |
| 2026-04-07 | 238.00 | 238.00 | 234.00 | 234.00 | 23.400 | 40 |
| 2026-04-02 | 236.00 | 236.00 | 236.00 | 236.00 | 23.600 | 50 |
| 2026-04-01 | 238.00 | 244.00 | 238.00 | 244.00 | 24.400 | 50 |
| 2026-03-30 | 238.00 | 238.00 | 236.00 | 236.00 | 23.600 | 40 |
| 2026-03-26 | 238.00 | 240.00 | 238.00 | 240.00 | 24.000 | 60 |
| 2026-03-23 | 234.00 | 240.00 | 234.00 | 240.00 | 24.000 | 120 |
| 2026-03-20 | 234.00 | 234.00 | 234.00 | 234.00 | 23.400 | 90 |
| 2026-03-19 | 238.00 | 238.00 | 234.00 | 234.00 | 23.400 | 60 |
| 2026-03-18 | 238.00 | 238.00 | 238.00 | 238.00 | 23.800 | 10 |
| 2026-03-16 | 236.00 | 236.00 | 234.00 | 234.00 | 23.400 | 210 |
| 2026-03-12 | 240.00 | 242.00 | 240.00 | 242.00 | 24.200 | 130 |
| 2026-03-11 | 244.00 | 244.00 | 226.00 | 238.00 | 23.800 | 790 |
| 2026-03-10 | 256.00 | 256.00 | 256.00 | 256.00 | 25.600 | 150 |
| 2026-03-09 | 254.00 | 254.00 | 254.00 | 254.00 | 25.400 | 50 |
| 2026-03-05 | 252.00 | 256.00 | 252.00 | 256.00 | 25.600 | 40 |
| 2026-03-04 | 250.00 | 250.00 | 250.00 | 250.00 | 25.000 | 100 |
| 2026-03-03 | 250.00 | 250.00 | 250.00 | 250.00 | 25.000 | 60 |
| 2026-03-02 | 246.00 | 246.00 | 246.00 | 246.00 | 24.600 | 20 |
| 2026-02-26 | 244.00 | 244.00 | 242.00 | 242.00 | 24.200 | 130 |
| 2026-02-25 | 252.00 | 252.00 | 252.00 | 252.00 | 25.200 | 190 |
| 2026-02-24 | 254.00 | 254.00 | 248.00 | 252.00 | 25.200 | 530 |
| 2026-02-23 | 258.00 | 258.00 | 250.00 | 250.00 | 25.000 | 110 |
| 2026-02-20 | 256.00 | 258.00 | 256.00 | 258.00 | 25.800 | 20 |
| 2026-02-19 | 250.00 | 250.00 | 250.00 | 250.00 | 25.000 | 280 |
| 2026-02-18 | 250.00 | 250.00 | 248.00 | 248.00 | 24.800 | 60 |
| 2026-02-17 | 254.00 | 254.00 | 254.00 | 254.00 | 25.400 | 20 |
| 2026-02-16 | 254.00 | 254.00 | 254.00 | 254.00 | 25.400 | 110 |
| 2026-02-13 | 250.00 | 258.00 | 250.00 | 258.00 | 25.800 | 20 |
| 2026-02-12 | 260.00 | 260.00 | 244.00 | 254.00 | 25.400 | 60 |
| 2026-02-11 | 262.00 | 262.00 | 260.00 | 260.00 | 26.000 | 250 |
| 2026-02-10 | 260.00 | 260.00 | 244.00 | 252.00 | 25.200 | 1,140 |
| 2026-02-09 | 252.00 | 268.00 | 252.00 | 268.00 | 26.800 | 120 |
| 2026-02-06 | 246.00 | 250.00 | 246.00 | 250.00 | 25.000 | 50 |
| 2026-02-05 | 258.00 | 258.00 | 258.00 | 258.00 | 25.800 | 10 |
| 2026-02-04 | 246.00 | 252.00 | 246.00 | 252.00 | 25.200 | 320 |
| 2026-02-03 | 252.00 | 252.00 | 242.00 | 250.00 | 25.000 | 450 |
| 2026-02-02 | 246.00 | 250.00 | 246.00 | 250.00 | 25.000 | 480 |
| 2026-01-30 | 250.00 | 250.00 | 250.00 | 250.00 | 25.000 | 50 |
| 2026-01-29 | 258.00 | 262.00 | 250.00 | 250.00 | 25.000 | 230 |
| 2026-01-28 | 256.00 | 256.00 | 250.00 | 252.00 | 25.200 | 110 |
| 2026-01-27 | 264.00 | 264.00 | 250.00 | 256.00 | 25.600 | 500 |
| 2026-01-26 | 264.00 | 264.00 | 264.00 | 264.00 | 26.400 | 10 |
| 2026-01-23 | 262.00 | 264.00 | 262.00 | 264.00 | 26.400 | 120 |
| 2026-01-20 | 266.00 | 266.00 | 264.00 | 264.00 | 26.400 | 50 |
| 2026-01-19 | 262.00 | 262.00 | 262.00 | 262.00 | 26.200 | 10 |
| 2026-01-16 | 262.00 | 266.00 | 260.00 | 264.00 | 26.400 | 100 |
| 2026-01-15 | 266.00 | 266.00 | 266.00 | 266.00 | 26.600 | 20 |
| 2026-01-14 | 260.00 | 260.00 | 260.00 | 260.00 | 26.000 | 90 |
| 2026-01-13 | 260.00 | 266.00 | 260.00 | 260.00 | 26.000 | 590 |
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.