Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GOTL-B.ST stock page

Gotland Rederi AB Series B historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-012,200.002,200.002,100.002,200.00218.33350
2024-06-282,280.002,300.002,200.002,300.00228.26720
2024-06-272,260.002,280.002,200.002,280.00226.27300
2024-06-262,300.002,300.002,200.002,200.00218.33630
2024-06-252,280.002,300.002,260.002,300.00228.26200
2024-06-242,120.002,300.002,120.002,280.00226.272,620
2024-06-202,100.002,160.002,040.002,120.00210.39290
2024-06-192,060.002,180.002,060.002,180.00216.3540
2024-06-182,160.002,160.002,160.002,160.00214.3650
2024-06-172,180.002,180.002,060.002,080.00206.42200
2024-06-142,240.002,240.002,140.002,140.00212.3890
2024-06-132,180.002,200.002,160.002,200.00218.33540
2024-06-122,200.002,220.002,140.002,220.00220.32420
2024-06-112,200.002,260.002,200.002,200.00217.36830
2024-06-102,180.002,200.002,040.002,200.00217.36710
2024-06-072,140.002,160.002,140.002,140.00211.43100
2024-06-052,100.002,160.002,100.002,160.00213.41180
2024-06-042,080.002,100.002,080.002,100.00207.48900
2024-06-032,100.002,100.002,040.002,100.00207.48150
2024-05-312,160.002,160.002,100.002,100.00207.48120
2024-05-302,120.002,120.002,060.002,060.00203.53270
2024-05-292,120.002,120.002,120.002,120.00209.46200
2024-05-282,100.002,120.002,080.002,120.00209.461,700
2024-05-272,120.002,120.002,040.002,100.00207.48520
2024-05-242,100.002,100.002,100.002,100.00207.481,760
2024-05-232,100.002,100.002,100.002,100.00207.48130
2024-05-222,060.002,120.002,060.002,120.00209.46510
2024-05-212,060.002,100.002,060.002,100.00207.4860
2024-05-202,140.002,140.002,100.002,100.00207.48500
2024-05-172,100.002,160.002,100.002,160.00213.41300
2024-05-162,080.002,100.002,080.002,100.00207.48690
2024-05-152,060.002,080.002,020.002,060.00203.531,510
2024-05-142,140.002,140.002,000.002,060.00203.531,530
2024-05-132,040.002,140.002,000.002,140.00211.43560
2024-05-101,960.002,060.001,960.002,040.00201.55170
2024-05-082,020.002,020.002,020.002,020.00199.58230
2024-05-072,040.002,040.002,020.002,020.00199.58120
2024-05-061,950.002,060.001,950.002,040.00201.55260
2024-05-032,040.002,040.002,020.002,020.00199.5840
2024-05-021,980.002,000.001,980.001,980.00195.621,130
2024-04-292,000.002,000.001,990.001,990.00196.61420
2024-04-261,990.002,000.001,990.001,990.00196.61610
2024-04-252,000.002,000.001,950.001,980.00195.62900
2024-04-242,020.002,020.002,020.002,020.00199.58370
2024-04-232,020.002,060.002,020.002,040.00201.55470
2024-04-221,990.002,040.001,990.002,000.00197.601,770
2024-04-192,000.002,020.002,000.002,000.00197.60240
2024-04-182,020.002,020.002,000.002,020.00199.58370
2024-04-172,000.002,100.002,000.002,020.00199.58580
2024-04-161,990.002,020.001,990.002,020.00199.58320
2024-04-122,020.002,060.002,020.002,060.00203.53160
2024-04-111,980.001,980.001,960.001,980.00195.62530
2024-04-102,020.002,020.002,020.002,020.00199.5810
2024-04-051,970.002,020.001,960.002,020.00199.58250
2024-04-041,980.002,040.001,980.002,040.00201.55130
2024-04-032,100.002,100.001,980.001,980.00195.62860
2024-04-022,180.002,180.002,140.002,140.00211.4390
2024-03-282,200.002,200.002,100.002,200.00217.36150
2024-03-272,200.002,200.002,200.002,200.00217.36160
2024-03-262,240.002,260.002,200.002,200.00217.361,140
← NewerPage 10 of 16 · 909 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-06-1120.3000 SEK
2024-06-129.8000 SEK
2023-06-028.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.