Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 268.00 | 270.00 | 264.00 | 264.00 | 26.400 | 60 |
| 2026-01-09 | 262.00 | 268.00 | 262.00 | 268.00 | 26.800 | 100 |
| 2026-01-08 | 264.00 | 268.00 | 264.00 | 268.00 | 26.800 | 100 |
| 2026-01-07 | 262.00 | 270.00 | 262.00 | 270.00 | 27.000 | 620 |
| 2026-01-05 | 266.00 | 266.00 | 266.00 | 266.00 | 26.600 | 60 |
| 2025-12-29 | 264.00 | 266.00 | 258.00 | 266.00 | 26.600 | 5,090 |
| 2025-12-23 | 262.00 | 262.00 | 260.00 | 260.00 | 26.000 | 60 |
| 2025-12-22 | 260.00 | 270.00 | 260.00 | 260.00 | 26.000 | 40 |
| 2025-12-17 | 258.00 | 270.00 | 258.00 | 270.00 | 27.000 | 20 |
| 2025-12-16 | 262.00 | 262.00 | 260.00 | 262.00 | 26.200 | 810 |
| 2025-12-15 | 270.00 | 270.00 | 270.00 | 270.00 | 27.000 | 30 |
| 2025-12-12 | 270.00 | 270.00 | 270.00 | 270.00 | 27.000 | 40 |
| 2025-12-10 | 268.00 | 268.00 | 268.00 | 268.00 | 26.800 | 970 |
| 2025-12-09 | 272.00 | 272.00 | 270.00 | 270.00 | 27.000 | 30 |
| 2025-12-08 | 272.00 | 272.00 | 272.00 | 272.00 | 27.200 | 30 |
| 2025-12-05 | 272.00 | 272.00 | 272.00 | 272.00 | 27.200 | 200 |
| 2025-12-04 | 282.00 | 284.00 | 262.00 | 270.00 | 27.000 | 860 |
| 2025-12-03 | 276.00 | 276.00 | 276.00 | 276.00 | 27.600 | 70 |
| 2025-12-02 | 278.00 | 278.00 | 278.00 | 278.00 | 27.800 | 10 |
| 2025-12-01 | 274.00 | 282.00 | 270.00 | 282.00 | 28.200 | 150 |
| 2025-11-27 | 284.00 | 284.00 | 284.00 | 284.00 | 28.400 | 20 |
| 2025-11-26 | 284.00 | 284.00 | 284.00 | 284.00 | 28.400 | 10 |
| 2025-11-25 | 284.00 | 284.00 | 272.00 | 272.00 | 27.200 | 70 |
| 2025-11-24 | 282.00 | 282.00 | 282.00 | 282.00 | 28.200 | 10 |
| 2025-11-21 | 282.00 | 282.00 | 280.00 | 282.00 | 28.200 | 360 |
| 2025-11-20 | 276.00 | 276.00 | 270.00 | 270.00 | 27.000 | 650 |
| 2025-11-19 | 270.00 | 270.00 | 270.00 | 270.00 | 27.000 | 40 |
| 2025-11-18 | 274.00 | 274.00 | 274.00 | 274.00 | 27.400 | 10 |
| 2025-11-17 | 268.00 | 268.00 | 268.00 | 268.00 | 26.800 | 10 |
| 2025-11-14 | 280.00 | 280.00 | 276.00 | 276.00 | 27.600 | 40 |
| 2025-11-13 | 274.00 | 274.00 | 270.00 | 274.00 | 27.400 | 530 |
| 2025-11-12 | 274.00 | 274.00 | 274.00 | 274.00 | 27.400 | 50 |
| 2025-11-11 | 266.00 | 268.00 | 266.00 | 268.00 | 26.800 | 320 |
| 2025-11-10 | 268.00 | 268.00 | 268.00 | 268.00 | 26.800 | 70 |
| 2025-11-07 | 274.00 | 278.00 | 274.00 | 278.00 | 27.800 | 100 |
| 2025-11-06 | 270.00 | 278.00 | 268.00 | 278.00 | 27.800 | 110 |
| 2025-11-05 | 280.00 | 280.00 | 276.00 | 276.00 | 27.600 | 170 |
| 2025-11-04 | 280.00 | 280.00 | 268.00 | 268.00 | 26.800 | 250 |
| 2025-11-03 | 274.00 | 278.00 | 270.00 | 278.00 | 27.800 | 70 |
| 2025-10-31 | 266.00 | 266.00 | 266.00 | 266.00 | 26.600 | 20 |
| 2025-10-30 | 274.00 | 274.00 | 268.00 | 274.00 | 27.400 | 150 |
| 2025-10-29 | 274.00 | 274.00 | 272.00 | 274.00 | 27.400 | 40 |
| 2025-10-28 | 266.00 | 274.00 | 266.00 | 272.00 | 27.200 | 510 |
| 2025-10-27 | 274.00 | 274.00 | 270.00 | 270.00 | 27.000 | 50 |
| 2025-10-24 | 272.00 | 274.00 | 272.00 | 274.00 | 27.400 | 260 |
| 2025-10-23 | 274.00 | 274.00 | 270.00 | 270.00 | 27.000 | 50 |
| 2025-10-22 | 270.00 | 272.00 | 266.00 | 266.00 | 26.600 | 210 |
| 2025-10-21 | 270.00 | 270.00 | 270.00 | 270.00 | 27.000 | 350 |
| 2025-10-20 | 270.00 | 270.00 | 264.00 | 264.00 | 26.400 | 360 |
| 2025-10-17 | 264.00 | 264.00 | 264.00 | 264.00 | 26.400 | 10 |
| 2025-10-16 | 268.00 | 270.00 | 268.00 | 270.00 | 27.000 | 510 |
| 2025-10-15 | 268.00 | 268.00 | 268.00 | 268.00 | 26.800 | 10 |
| 2025-10-14 | 268.00 | 268.00 | 268.00 | 268.00 | 26.800 | 60 |
| 2025-10-13 | 272.00 | 272.00 | 272.00 | 272.00 | 27.200 | 20 |
| 2025-10-09 | 266.00 | 266.00 | 266.00 | 266.00 | 26.600 | 80 |
| 2025-10-07 | 266.00 | 266.00 | 266.00 | 266.00 | 26.600 | 100 |
| 2025-10-03 | 266.00 | 266.00 | 266.00 | 266.00 | 26.600 | 20 |
| 2025-10-01 | 270.00 | 272.00 | 266.00 | 266.00 | 26.600 | 900 |
| 2025-09-30 | 270.00 | 270.00 | 266.00 | 270.00 | 27.000 | 310 |
| 2025-09-29 | 268.00 | 268.00 | 266.00 | 268.00 | 26.800 | 800 |
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.