Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 216.00 | 216.00 | 216.00 | 216.00 | 19.964 | 70 |
| 2024-11-27 | 216.00 | 216.00 | 214.00 | 216.00 | 19.964 | 390 |
| 2024-11-26 | 222.00 | 222.00 | 222.00 | 222.00 | 20.518 | 40 |
| 2024-11-25 | 222.00 | 224.00 | 220.00 | 220.00 | 20.334 | 210 |
| 2024-11-22 | 230.00 | 230.00 | 214.00 | 214.00 | 19.779 | 610 |
| 2024-11-20 | 226.00 | 226.00 | 226.00 | 226.00 | 20.888 | 10 |
| 2024-11-19 | 214.00 | 214.00 | 214.00 | 214.00 | 19.779 | 290 |
| 2024-11-18 | 228.00 | 228.00 | 228.00 | 228.00 | 21.073 | 30 |
| 2024-11-15 | 228.00 | 228.00 | 224.00 | 224.00 | 20.703 | 180 |
| 2024-11-13 | 222.00 | 222.00 | 222.00 | 222.00 | 20.518 | 20 |
| 2024-11-11 | 216.00 | 220.00 | 216.00 | 220.00 | 20.334 | 240 |
| 2024-11-07 | 220.00 | 222.00 | 220.00 | 222.00 | 20.518 | 160 |
| 2024-11-06 | 222.00 | 222.00 | 222.00 | 222.00 | 20.518 | 130 |
| 2024-11-05 | 222.00 | 222.00 | 222.00 | 222.00 | 20.518 | 10 |
| 2024-10-29 | 224.00 | 224.00 | 224.00 | 224.00 | 20.703 | 10 |
| 2024-10-28 | 222.00 | 228.00 | 222.00 | 228.00 | 21.073 | 40 |
| 2024-10-24 | 222.00 | 222.00 | 222.00 | 222.00 | 20.518 | 100 |
| 2024-10-23 | 220.00 | 220.00 | 220.00 | 220.00 | 20.334 | 190 |
| 2024-10-21 | 228.00 | 228.00 | 228.00 | 228.00 | 21.073 | 20 |
| 2024-10-18 | 236.00 | 236.00 | 236.00 | 236.00 | 21.812 | 20 |
| 2024-10-17 | 230.00 | 230.00 | 230.00 | 230.00 | 21.258 | 50 |
| 2024-10-15 | 238.00 | 238.00 | 238.00 | 238.00 | 21.997 | 20 |
| 2024-10-10 | 230.00 | 236.00 | 230.00 | 236.00 | 21.812 | 260 |
| 2024-10-09 | 224.00 | 226.00 | 224.00 | 226.00 | 20.888 | 280 |
| 2024-10-07 | 232.00 | 232.00 | 232.00 | 232.00 | 21.443 | 20 |
| 2024-10-04 | 232.00 | 232.00 | 232.00 | 232.00 | 21.443 | 10 |
| 2024-10-03 | 220.00 | 228.00 | 218.00 | 228.00 | 21.073 | 1,330 |
| 2024-10-02 | 222.00 | 230.00 | 222.00 | 230.00 | 21.258 | 20 |
| 2024-09-30 | 236.00 | 236.00 | 222.00 | 222.00 | 20.518 | 650 |
| 2024-09-27 | 236.00 | 236.00 | 236.00 | 236.00 | 21.812 | 10 |
| 2024-09-26 | 230.00 | 230.00 | 230.00 | 230.00 | 21.258 | 10 |
| 2024-09-25 | 226.00 | 226.00 | 226.00 | 226.00 | 20.888 | 30 |
| 2024-09-23 | 230.00 | 230.00 | 230.00 | 230.00 | 21.258 | 50 |
| 2024-09-19 | 234.00 | 234.00 | 228.00 | 232.00 | 21.443 | 90 |
| 2024-09-17 | 226.00 | 230.00 | 226.00 | 230.00 | 21.258 | 250 |
| 2024-09-12 | 220.00 | 226.00 | 218.00 | 226.00 | 20.888 | 90 |
| 2024-09-11 | 216.00 | 216.00 | 216.00 | 216.00 | 19.964 | 10 |
| 2024-09-10 | 234.00 | 234.00 | 234.00 | 234.00 | 21.628 | 10 |
| 2024-09-09 | 232.00 | 236.00 | 232.00 | 236.00 | 21.812 | 20 |
| 2024-09-06 | 222.00 | 232.00 | 220.00 | 232.00 | 21.443 | 260 |
| 2024-09-05 | 224.00 | 226.00 | 224.00 | 226.00 | 20.888 | 60 |
| 2024-09-04 | 236.00 | 236.00 | 220.00 | 232.00 | 21.443 | 380 |
| 2024-09-03 | 228.00 | 238.00 | 220.00 | 238.00 | 21.997 | 1,360 |
| 2024-09-02 | 240.00 | 240.00 | 240.00 | 240.00 | 22.182 | 10 |
| 2024-08-29 | 240.00 | 240.00 | 240.00 | 240.00 | 22.182 | 10 |
| 2024-08-28 | 246.00 | 246.00 | 246.00 | 246.00 | 22.737 | 10 |
| 2024-08-27 | 240.00 | 240.00 | 240.00 | 240.00 | 22.182 | 20 |
| 2024-08-26 | 240.00 | 240.00 | 234.00 | 240.00 | 22.182 | 70 |
| 2024-08-23 | 234.00 | 234.00 | 234.00 | 234.00 | 21.628 | 20 |
| 2024-08-21 | 234.00 | 236.00 | 228.00 | 228.00 | 21.073 | 90 |
| 2024-08-19 | 224.00 | 224.00 | 224.00 | 224.00 | 20.703 | 10 |
| 2024-08-16 | 222.00 | 222.00 | 222.00 | 222.00 | 20.518 | 10 |
| 2024-08-15 | 236.00 | 236.00 | 236.00 | 236.00 | 21.812 | 10 |
| 2024-08-14 | 218.00 | 236.00 | 218.00 | 236.00 | 21.812 | 860 |
| 2024-08-13 | 226.00 | 226.00 | 216.00 | 216.00 | 19.964 | 220 |
| 2024-08-12 | 220.00 | 220.00 | 214.00 | 214.00 | 19.779 | 3,210 |
| 2024-08-09 | 214.00 | 220.00 | 214.00 | 220.00 | 20.334 | 110 |
| 2024-08-08 | 218.00 | 218.00 | 218.00 | 218.00 | 20.149 | 70 |
| 2024-08-06 | 218.00 | 218.00 | 218.00 | 218.00 | 20.149 | 40 |
| 2024-08-05 | 220.00 | 222.00 | 214.00 | 214.00 | 19.779 | 150 |
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.