Gotland Rederi AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 224.00 | 224.00 | 224.00 | 224.00 | 20.703 | 10 |
| 2024-08-01 | 224.00 | 224.00 | 224.00 | 224.00 | 20.703 | 20 |
| 2024-07-31 | 224.00 | 224.00 | 224.00 | 224.00 | 20.703 | 70 |
| 2024-07-30 | 224.00 | 224.00 | 224.00 | 224.00 | 20.703 | 20 |
| 2024-07-29 | 220.00 | 220.00 | 220.00 | 220.00 | 20.334 | 200 |
| 2024-07-26 | 216.00 | 220.00 | 216.00 | 220.00 | 20.334 | 570 |
| 2024-07-19 | 228.00 | 230.00 | 224.00 | 224.00 | 20.703 | 120 |
| 2024-07-18 | 230.00 | 230.00 | 228.00 | 228.00 | 21.073 | 40 |
| 2024-07-17 | 230.00 | 230.00 | 230.00 | 230.00 | 21.258 | 10 |
| 2024-07-16 | 228.00 | 230.00 | 228.00 | 230.00 | 21.258 | 200 |
| 2024-07-15 | 228.00 | 228.00 | 228.00 | 228.00 | 21.073 | 100 |
| 2024-07-11 | 224.00 | 224.00 | 224.00 | 224.00 | 20.703 | 20 |
| 2024-07-10 | 216.00 | 224.00 | 216.00 | 224.00 | 20.703 | 40 |
| 2024-07-09 | 220.00 | 226.00 | 220.00 | 226.00 | 20.888 | 140 |
| 2024-07-08 | 228.00 | 228.00 | 220.00 | 220.00 | 20.334 | 310 |
| 2024-07-05 | 230.00 | 230.00 | 230.00 | 230.00 | 21.258 | 30 |
| 2024-07-03 | 216.00 | 216.00 | 216.00 | 216.00 | 19.964 | 10 |
| 2024-07-02 | 220.00 | 222.00 | 220.00 | 220.00 | 20.334 | 140 |
| 2024-07-01 | 220.00 | 220.00 | 216.00 | 216.00 | 19.964 | 70 |
| 2024-06-28 | 222.00 | 230.00 | 222.00 | 228.00 | 21.073 | 260 |
| 2024-06-27 | 230.00 | 230.00 | 228.00 | 228.00 | 21.073 | 130 |
| 2024-06-26 | 230.00 | 230.00 | 230.00 | 230.00 | 21.258 | 10 |
| 2024-06-25 | 226.00 | 228.00 | 210.00 | 228.00 | 21.073 | 310 |
| 2024-06-24 | 216.00 | 230.00 | 216.00 | 230.00 | 21.258 | 550 |
| 2024-06-20 | 210.00 | 218.00 | 210.00 | 218.00 | 20.149 | 80 |
| 2024-06-18 | 226.00 | 226.00 | 218.00 | 218.00 | 20.149 | 50 |
| 2024-06-17 | 218.00 | 218.00 | 214.00 | 214.00 | 19.779 | 50 |
| 2024-06-14 | 228.00 | 228.00 | 204.00 | 218.00 | 20.149 | 400 |
| 2024-06-13 | 230.00 | 230.00 | 220.00 | 228.00 | 21.073 | 230 |
| 2024-06-12 | 232.00 | 232.00 | 228.00 | 228.00 | 21.073 | 560 |
| 2024-06-11 | 228.00 | 230.00 | 226.00 | 228.00 | 20.167 | 310 |
| 2024-06-10 | 216.00 | 238.00 | 216.00 | 226.00 | 19.990 | 840 |
| 2024-06-07 | 228.00 | 228.00 | 210.00 | 210.00 | 18.575 | 50 |
| 2024-06-05 | 220.00 | 220.00 | 218.00 | 218.00 | 19.283 | 30 |
| 2024-06-04 | 210.00 | 210.00 | 210.00 | 210.00 | 18.575 | 650 |
| 2024-06-03 | 210.00 | 210.00 | 210.00 | 210.00 | 18.575 | 500 |
| 2024-05-31 | 210.00 | 210.00 | 210.00 | 210.00 | 18.575 | 100 |
| 2024-05-30 | 214.00 | 214.00 | 206.00 | 206.00 | 18.221 | 160 |
| 2024-05-29 | 214.00 | 214.00 | 214.00 | 214.00 | 18.929 | 520 |
| 2024-05-28 | 208.00 | 214.00 | 208.00 | 214.00 | 18.929 | 20 |
| 2024-05-27 | 216.00 | 216.00 | 216.00 | 216.00 | 19.106 | 10 |
| 2024-05-24 | 216.00 | 216.00 | 216.00 | 216.00 | 19.106 | 10 |
| 2024-05-21 | 206.00 | 218.00 | 206.00 | 218.00 | 19.283 | 310 |
| 2024-05-20 | 216.00 | 218.00 | 216.00 | 218.00 | 19.283 | 20 |
| 2024-05-15 | 218.00 | 218.00 | 218.00 | 218.00 | 19.283 | 70 |
| 2024-05-14 | 218.00 | 218.00 | 218.00 | 218.00 | 19.283 | 10 |
| 2024-05-13 | 200.00 | 208.00 | 200.00 | 208.00 | 18.398 | 270 |
| 2024-05-10 | 200.00 | 200.00 | 200.00 | 200.00 | 17.691 | 400 |
| 2024-05-07 | 200.00 | 202.00 | 200.00 | 202.00 | 17.867 | 140 |
| 2024-05-06 | 202.00 | 202.00 | 202.00 | 202.00 | 17.867 | 20 |
| 2024-05-02 | 194.00 | 200.00 | 194.00 | 195.00 | 17.248 | 740 |
| 2024-04-29 | 199.00 | 199.00 | 199.00 | 199.00 | 17.602 | 10 |
| 2024-04-26 | 198.00 | 199.00 | 197.00 | 198.00 | 17.514 | 570 |
| 2024-04-25 | 208.00 | 208.00 | 198.00 | 202.00 | 17.867 | 280 |
| 2024-04-24 | 208.00 | 208.00 | 208.00 | 208.00 | 18.398 | 10 |
| 2024-04-22 | 202.00 | 204.00 | 202.00 | 204.00 | 18.044 | 690 |
| 2024-04-16 | 204.00 | 204.00 | 204.00 | 204.00 | 18.044 | 280 |
| 2024-04-15 | 200.00 | 200.00 | 200.00 | 200.00 | 17.691 | 50 |
| 2024-04-09 | 204.00 | 206.00 | 204.00 | 206.00 | 18.221 | 70 |
| 2024-04-05 | 202.00 | 202.00 | 200.00 | 200.00 | 17.691 | 50 |
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.