Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 278.00 | 278.00 | 270.00 | 270.00 | 27.000 | 160 |
| 2025-06-17 | 278.00 | 278.00 | 274.00 | 278.00 | 27.800 | 380 |
| 2025-06-16 | 280.00 | 280.00 | 280.00 | 280.00 | 28.000 | 20 |
| 2025-06-13 | 268.00 | 272.00 | 268.00 | 272.00 | 27.200 | 150 |
| 2025-06-12 | 268.00 | 270.00 | 262.00 | 270.00 | 27.000 | 1,050 |
| 2025-06-11 | 268.00 | 268.00 | 260.00 | 260.00 | 26.000 | 50 |
| 2025-06-10 | 268.00 | 270.00 | 262.00 | 268.00 | 24.770 | 150 |
| 2025-06-09 | 264.00 | 268.00 | 258.00 | 258.00 | 23.846 | 470 |
| 2025-06-05 | 252.00 | 264.00 | 252.00 | 262.00 | 24.215 | 240 |
| 2025-06-04 | 248.00 | 250.00 | 242.00 | 250.00 | 23.106 | 280 |
| 2025-06-03 | 232.00 | 242.00 | 232.00 | 242.00 | 22.367 | 180 |
| 2025-06-02 | 240.00 | 246.00 | 236.00 | 236.00 | 21.812 | 140 |
| 2025-05-30 | 240.00 | 240.00 | 238.00 | 238.00 | 21.997 | 220 |
| 2025-05-28 | 236.00 | 236.00 | 236.00 | 236.00 | 21.812 | 380 |
| 2025-05-27 | 234.00 | 234.00 | 228.00 | 230.00 | 21.258 | 1,070 |
| 2025-05-26 | 232.00 | 234.00 | 232.00 | 234.00 | 21.628 | 170 |
| 2025-05-23 | 232.00 | 234.00 | 232.00 | 234.00 | 21.628 | 130 |
| 2025-05-22 | 246.00 | 246.00 | 230.00 | 230.00 | 21.258 | 130 |
| 2025-05-21 | 240.00 | 242.00 | 240.00 | 242.00 | 22.367 | 2,110 |
| 2025-05-20 | 238.00 | 244.00 | 238.00 | 244.00 | 22.552 | 140 |
| 2025-05-19 | 230.00 | 232.00 | 230.00 | 232.00 | 21.443 | 70 |
| 2025-05-16 | 232.00 | 238.00 | 232.00 | 238.00 | 21.997 | 30 |
| 2025-05-15 | 230.00 | 230.00 | 230.00 | 230.00 | 21.258 | 10 |
| 2025-05-14 | 236.00 | 238.00 | 230.00 | 230.00 | 21.258 | 110 |
| 2025-05-13 | 230.00 | 238.00 | 228.00 | 236.00 | 21.812 | 80 |
| 2025-05-12 | 238.00 | 238.00 | 230.00 | 230.00 | 21.258 | 110 |
| 2025-05-09 | 228.00 | 238.00 | 228.00 | 238.00 | 21.997 | 500 |
| 2025-05-08 | 230.00 | 230.00 | 226.00 | 230.00 | 21.258 | 190 |
| 2025-05-07 | 234.00 | 234.00 | 232.00 | 232.00 | 21.443 | 90 |
| 2025-05-06 | 228.00 | 230.00 | 228.00 | 230.00 | 21.258 | 260 |
| 2025-05-05 | 226.00 | 228.00 | 226.00 | 228.00 | 21.073 | 390 |
| 2025-05-02 | 228.00 | 230.00 | 228.00 | 230.00 | 21.258 | 30 |
| 2025-04-30 | 226.00 | 226.00 | 214.00 | 214.00 | 19.779 | 40 |
| 2025-04-29 | 222.00 | 228.00 | 222.00 | 224.00 | 20.703 | 180 |
| 2025-04-28 | 226.00 | 228.00 | 222.00 | 226.00 | 20.888 | 150 |
| 2025-04-24 | 220.00 | 230.00 | 220.00 | 230.00 | 21.258 | 590 |
| 2025-04-23 | 212.00 | 218.00 | 212.00 | 218.00 | 20.149 | 140 |
| 2025-04-22 | 216.00 | 230.00 | 216.00 | 218.00 | 20.149 | 200 |
| 2025-04-17 | 214.00 | 216.00 | 212.00 | 212.00 | 19.594 | 340 |
| 2025-04-16 | 214.00 | 214.00 | 214.00 | 214.00 | 19.779 | 10 |
| 2025-04-15 | 204.00 | 214.00 | 204.00 | 210.00 | 19.409 | 260 |
| 2025-04-14 | 214.00 | 214.00 | 214.00 | 214.00 | 19.779 | 20 |
| 2025-04-11 | 214.00 | 214.00 | 210.00 | 210.00 | 19.409 | 20 |
| 2025-04-10 | 204.00 | 204.00 | 204.00 | 204.00 | 18.855 | 30 |
| 2025-04-09 | 214.00 | 214.00 | 200.00 | 204.00 | 18.855 | 140 |
| 2025-04-08 | 200.00 | 214.00 | 200.00 | 214.00 | 19.779 | 320 |
| 2025-04-07 | 177.00 | 218.00 | 177.00 | 208.00 | 19.225 | 190 |
| 2025-04-04 | 214.00 | 214.00 | 208.00 | 208.00 | 19.225 | 620 |
| 2025-04-03 | 214.00 | 218.00 | 214.00 | 218.00 | 20.149 | 130 |
| 2025-04-02 | 208.00 | 214.00 | 208.00 | 214.00 | 19.779 | 490 |
| 2025-03-28 | 214.00 | 214.00 | 210.00 | 214.00 | 19.779 | 120 |
| 2025-03-27 | 214.00 | 214.00 | 214.00 | 214.00 | 19.779 | 30 |
| 2025-03-26 | 222.00 | 222.00 | 212.00 | 212.00 | 19.594 | 430 |
| 2025-03-25 | 208.00 | 222.00 | 208.00 | 216.00 | 19.964 | 520 |
| 2025-03-24 | 210.00 | 216.00 | 210.00 | 216.00 | 19.964 | 300 |
| 2025-03-21 | 214.00 | 214.00 | 210.00 | 210.00 | 19.409 | 40 |
| 2025-03-19 | 210.00 | 216.00 | 210.00 | 216.00 | 19.964 | 150 |
| 2025-03-18 | 216.00 | 216.00 | 216.00 | 216.00 | 19.964 | 10 |
| 2025-03-17 | 208.00 | 218.00 | 208.00 | 218.00 | 20.149 | 370 |
| 2025-03-13 | 210.00 | 210.00 | 210.00 | 210.00 | 19.409 | 160 |
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.