Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-12 | 210.00 | 210.00 | 210.00 | 210.00 | 19.409 | 160 |
| 2025-03-11 | 206.00 | 208.00 | 206.00 | 208.00 | 19.225 | 120 |
| 2025-03-10 | 212.00 | 212.00 | 208.00 | 208.00 | 19.225 | 130 |
| 2025-03-07 | 206.00 | 206.00 | 206.00 | 206.00 | 19.040 | 10 |
| 2025-03-06 | 206.00 | 206.00 | 202.00 | 202.00 | 18.670 | 810 |
| 2025-03-05 | 210.00 | 212.00 | 210.00 | 212.00 | 19.594 | 410 |
| 2025-03-04 | 216.00 | 216.00 | 200.00 | 210.00 | 19.409 | 480 |
| 2025-03-03 | 212.00 | 216.00 | 212.00 | 216.00 | 19.964 | 100 |
| 2025-02-28 | 212.00 | 212.00 | 212.00 | 212.00 | 19.594 | 100 |
| 2025-02-27 | 216.00 | 216.00 | 216.00 | 216.00 | 19.964 | 20 |
| 2025-02-26 | 214.00 | 214.00 | 212.00 | 212.00 | 19.594 | 280 |
| 2025-02-25 | 214.00 | 222.00 | 214.00 | 222.00 | 20.518 | 250 |
| 2025-02-24 | 208.00 | 208.00 | 208.00 | 208.00 | 19.225 | 50 |
| 2025-02-21 | 218.00 | 218.00 | 212.00 | 214.00 | 19.779 | 150 |
| 2025-02-20 | 218.00 | 218.00 | 210.00 | 212.00 | 19.594 | 50 |
| 2025-02-19 | 210.00 | 224.00 | 210.00 | 224.00 | 20.703 | 190 |
| 2025-02-18 | 216.00 | 216.00 | 216.00 | 216.00 | 19.964 | 50 |
| 2025-02-14 | 210.00 | 212.00 | 210.00 | 212.00 | 19.594 | 150 |
| 2025-02-13 | 216.00 | 216.00 | 212.00 | 212.00 | 19.594 | 20 |
| 2025-02-12 | 216.00 | 216.00 | 212.00 | 216.00 | 19.964 | 80 |
| 2025-02-11 | 210.00 | 214.00 | 208.00 | 212.00 | 19.594 | 440 |
| 2025-02-10 | 208.00 | 210.00 | 208.00 | 210.00 | 19.409 | 640 |
| 2025-02-07 | 218.00 | 218.00 | 210.00 | 210.00 | 19.409 | 690 |
| 2025-02-06 | 214.00 | 218.00 | 214.00 | 218.00 | 20.149 | 130 |
| 2025-02-04 | 208.00 | 208.00 | 208.00 | 208.00 | 19.225 | 150 |
| 2025-01-31 | 222.00 | 222.00 | 220.00 | 220.00 | 20.334 | 150 |
| 2025-01-30 | 218.00 | 220.00 | 218.00 | 220.00 | 20.334 | 20 |
| 2025-01-29 | 214.00 | 214.00 | 214.00 | 214.00 | 19.779 | 10 |
| 2025-01-28 | 216.00 | 216.00 | 216.00 | 216.00 | 19.964 | 20 |
| 2025-01-27 | 216.00 | 216.00 | 216.00 | 216.00 | 19.964 | 130 |
| 2025-01-22 | 216.00 | 218.00 | 216.00 | 218.00 | 20.149 | 150 |
| 2025-01-21 | 218.00 | 220.00 | 204.00 | 220.00 | 20.334 | 1,110 |
| 2025-01-20 | 218.00 | 218.00 | 218.00 | 218.00 | 20.149 | 20 |
| 2025-01-17 | 222.00 | 222.00 | 218.00 | 218.00 | 20.149 | 100 |
| 2025-01-16 | 230.00 | 230.00 | 220.00 | 224.00 | 20.703 | 190 |
| 2025-01-15 | 222.00 | 222.00 | 222.00 | 222.00 | 20.518 | 30 |
| 2025-01-14 | 220.00 | 230.00 | 220.00 | 230.00 | 21.258 | 310 |
| 2025-01-13 | 228.00 | 228.00 | 228.00 | 228.00 | 21.073 | 10 |
| 2025-01-10 | 222.00 | 226.00 | 218.00 | 218.00 | 20.149 | 240 |
| 2025-01-09 | 218.00 | 220.00 | 218.00 | 220.00 | 20.334 | 350 |
| 2025-01-08 | 214.00 | 214.00 | 214.00 | 214.00 | 19.779 | 140 |
| 2025-01-07 | 208.00 | 214.00 | 208.00 | 214.00 | 19.779 | 2,170 |
| 2025-01-03 | 212.00 | 212.00 | 208.00 | 210.00 | 19.409 | 50 |
| 2025-01-02 | 218.00 | 218.00 | 199.00 | 210.00 | 19.409 | 800 |
| 2024-12-30 | 208.00 | 210.00 | 206.00 | 208.00 | 19.225 | 1,230 |
| 2024-12-27 | 206.00 | 210.00 | 206.00 | 210.00 | 19.409 | 40 |
| 2024-12-23 | 214.00 | 214.00 | 200.00 | 206.00 | 19.040 | 340 |
| 2024-12-20 | 212.00 | 212.00 | 212.00 | 212.00 | 19.594 | 40 |
| 2024-12-19 | 208.00 | 210.00 | 208.00 | 210.00 | 19.409 | 90 |
| 2024-12-18 | 208.00 | 208.00 | 208.00 | 208.00 | 19.225 | 10 |
| 2024-12-17 | 210.00 | 214.00 | 206.00 | 206.00 | 19.040 | 140 |
| 2024-12-16 | 206.00 | 210.00 | 200.00 | 210.00 | 19.409 | 570 |
| 2024-12-13 | 210.00 | 210.00 | 210.00 | 210.00 | 19.409 | 20 |
| 2024-12-12 | 204.00 | 210.00 | 204.00 | 210.00 | 19.409 | 700 |
| 2024-12-11 | 214.00 | 214.00 | 214.00 | 214.00 | 19.779 | 10 |
| 2024-12-10 | 216.00 | 216.00 | 216.00 | 216.00 | 19.964 | 50 |
| 2024-12-09 | 214.00 | 214.00 | 200.00 | 212.00 | 19.594 | 5,760 |
| 2024-12-06 | 214.00 | 220.00 | 210.00 | 220.00 | 20.334 | 50 |
| 2024-12-02 | 216.00 | 222.00 | 212.00 | 222.00 | 20.518 | 320 |
| 2024-11-29 | 216.00 | 216.00 | 212.00 | 216.00 | 19.964 | 170 |
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.