Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 266.00 | 268.00 | 266.00 | 268.00 | 26.800 | 650 |
| 2025-09-25 | 262.00 | 262.00 | 262.00 | 262.00 | 26.200 | 20 |
| 2025-09-23 | 262.00 | 262.00 | 260.00 | 262.00 | 26.200 | 420 |
| 2025-09-22 | 268.00 | 268.00 | 262.00 | 268.00 | 26.800 | 640 |
| 2025-09-19 | 262.00 | 262.00 | 260.00 | 260.00 | 26.000 | 310 |
| 2025-09-18 | 260.00 | 260.00 | 260.00 | 260.00 | 26.000 | 100 |
| 2025-09-17 | 270.00 | 270.00 | 270.00 | 270.00 | 27.000 | 10 |
| 2025-09-15 | 268.00 | 270.00 | 268.00 | 270.00 | 27.000 | 280 |
| 2025-09-11 | 268.00 | 268.00 | 262.00 | 262.00 | 26.200 | 30 |
| 2025-09-10 | 270.00 | 270.00 | 260.00 | 260.00 | 26.000 | 830 |
| 2025-09-09 | 270.00 | 270.00 | 264.00 | 268.00 | 26.800 | 810 |
| 2025-09-08 | 262.00 | 270.00 | 262.00 | 270.00 | 27.000 | 2,180 |
| 2025-09-05 | 268.00 | 268.00 | 260.00 | 260.00 | 26.000 | 160 |
| 2025-09-04 | 266.00 | 266.00 | 266.00 | 266.00 | 26.600 | 110 |
| 2025-09-02 | 268.00 | 268.00 | 264.00 | 264.00 | 26.400 | 20 |
| 2025-09-01 | 262.00 | 264.00 | 260.00 | 264.00 | 26.400 | 220 |
| 2025-08-29 | 268.00 | 268.00 | 268.00 | 268.00 | 26.800 | 10 |
| 2025-08-28 | 268.00 | 268.00 | 268.00 | 268.00 | 26.800 | 20 |
| 2025-08-27 | 268.00 | 268.00 | 268.00 | 268.00 | 26.800 | 30 |
| 2025-08-26 | 268.00 | 268.00 | 260.00 | 264.00 | 26.400 | 490 |
| 2025-08-25 | 270.00 | 270.00 | 264.00 | 264.00 | 26.400 | 400 |
| 2025-08-22 | 266.00 | 268.00 | 266.00 | 268.00 | 26.800 | 50 |
| 2025-08-21 | 270.00 | 270.00 | 270.00 | 270.00 | 27.000 | 10 |
| 2025-08-18 | 266.00 | 268.00 | 264.00 | 264.00 | 26.400 | 170 |
| 2025-08-15 | 264.00 | 268.00 | 264.00 | 268.00 | 26.800 | 210 |
| 2025-08-14 | 264.00 | 264.00 | 264.00 | 264.00 | 26.400 | 20 |
| 2025-08-13 | 264.00 | 266.00 | 264.00 | 266.00 | 26.600 | 200 |
| 2025-08-12 | 266.00 | 268.00 | 260.00 | 268.00 | 26.800 | 60 |
| 2025-08-11 | 262.00 | 262.00 | 262.00 | 262.00 | 26.200 | 130 |
| 2025-08-08 | 264.00 | 264.00 | 264.00 | 264.00 | 26.400 | 150 |
| 2025-08-07 | 260.00 | 260.00 | 260.00 | 260.00 | 26.000 | 40 |
| 2025-08-06 | 266.00 | 266.00 | 260.00 | 260.00 | 26.000 | 240 |
| 2025-08-05 | 266.00 | 266.00 | 266.00 | 266.00 | 26.600 | 10 |
| 2025-08-04 | 266.00 | 266.00 | 266.00 | 266.00 | 26.600 | 10 |
| 2025-08-01 | 268.00 | 268.00 | 266.00 | 266.00 | 26.600 | 30 |
| 2025-07-31 | 268.00 | 268.00 | 260.00 | 260.00 | 26.000 | 80 |
| 2025-07-29 | 268.00 | 268.00 | 268.00 | 268.00 | 26.800 | 0 |
| 2025-07-28 | 264.00 | 270.00 | 264.00 | 270.00 | 27.000 | 190 |
| 2025-07-25 | 268.00 | 268.00 | 268.00 | 268.00 | 26.800 | 10 |
| 2025-07-23 | 262.00 | 262.00 | 262.00 | 262.00 | 26.200 | 80 |
| 2025-07-22 | 258.00 | 266.00 | 258.00 | 266.00 | 26.600 | 260 |
| 2025-07-21 | 258.00 | 262.00 | 258.00 | 262.00 | 26.200 | 50 |
| 2025-07-18 | 256.00 | 256.00 | 256.00 | 256.00 | 25.600 | 500 |
| 2025-07-17 | 264.00 | 264.00 | 258.00 | 258.00 | 25.800 | 290 |
| 2025-07-16 | 266.00 | 268.00 | 260.00 | 264.00 | 26.400 | 440 |
| 2025-07-15 | 264.00 | 264.00 | 264.00 | 264.00 | 26.400 | 30 |
| 2025-07-14 | 262.00 | 262.00 | 262.00 | 262.00 | 26.200 | 30 |
| 2025-07-11 | 260.00 | 264.00 | 256.00 | 264.00 | 26.400 | 860 |
| 2025-07-10 | 254.00 | 256.00 | 254.00 | 256.00 | 25.600 | 90 |
| 2025-07-09 | 254.00 | 256.00 | 254.00 | 254.00 | 25.400 | 40 |
| 2025-07-08 | 258.00 | 258.00 | 250.00 | 250.00 | 25.000 | 280 |
| 2025-07-07 | 252.00 | 258.00 | 252.00 | 254.00 | 25.400 | 900 |
| 2025-07-03 | 258.00 | 258.00 | 252.00 | 252.00 | 25.200 | 240 |
| 2025-07-02 | 260.00 | 262.00 | 260.00 | 260.00 | 26.000 | 650 |
| 2025-07-01 | 260.00 | 272.00 | 260.00 | 262.00 | 26.200 | 630 |
| 2025-06-30 | 258.00 | 260.00 | 258.00 | 260.00 | 26.000 | 1,280 |
| 2025-06-27 | 266.00 | 270.00 | 262.00 | 262.00 | 26.200 | 220 |
| 2025-06-25 | 272.00 | 272.00 | 260.00 | 262.00 | 26.200 | 240 |
| 2025-06-24 | 262.00 | 266.00 | 262.00 | 264.00 | 26.400 | 310 |
| 2025-06-23 | 274.00 | 274.00 | 274.00 | 274.00 | 27.400 | 40 |
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.