Gotland Rederi AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-22 | 1,840.00 | 1,840.00 | 1,800.00 | 1,800.00 | 177.84 | 30 |
| 2023-06-21 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 179.82 | 230 |
| 2023-06-20 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 180.80 | 10 |
| 2023-06-19 | 1,810.00 | 1,830.00 | 1,780.00 | 1,830.00 | 180.80 | 370 |
| 2023-06-16 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 182.78 | 20 |
| 2023-06-14 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 182.78 | 50 |
| 2023-06-13 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 182.78 | 200 |
| 2023-06-12 | 1,750.00 | 1,850.00 | 1,750.00 | 1,850.00 | 182.78 | 60 |
| 2023-06-08 | 1,820.00 | 1,870.00 | 1,820.00 | 1,820.00 | 179.82 | 120 |
| 2023-06-07 | 1,870.00 | 1,870.00 | 1,820.00 | 1,820.00 | 179.82 | 110 |
| 2023-06-05 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 184.76 | 100 |
| 2023-06-02 | 1,870.00 | 1,870.00 | 1,850.00 | 1,850.00 | 182.78 | 120 |
| 2023-06-01 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 183.95 | 160 |
| 2023-05-31 | 1,860.00 | 1,870.00 | 1,860.00 | 1,870.00 | 183.95 | 60 |
| 2023-05-30 | 1,830.00 | 1,860.00 | 1,800.00 | 1,860.00 | 182.96 | 1,270 |
| 2023-05-29 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 179.03 | 20 |
| 2023-05-26 | 1,830.00 | 1,870.00 | 1,820.00 | 1,850.00 | 181.98 | 1,000 |
| 2023-05-25 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 181.98 | 110 |
| 2023-05-24 | 1,950.00 | 1,980.00 | 1,910.00 | 1,910.00 | 187.88 | 70 |
| 2023-05-23 | 1,930.00 | 1,950.00 | 1,900.00 | 1,950.00 | 191.82 | 50 |
| 2023-05-22 | 1,900.00 | 1,930.00 | 1,900.00 | 1,900.00 | 186.90 | 1,010 |
| 2023-05-19 | 1,880.00 | 1,900.00 | 1,860.00 | 1,900.00 | 186.90 | 90 |
| 2023-05-17 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 186.90 | 70 |
| 2023-05-16 | 1,870.00 | 1,900.00 | 1,870.00 | 1,900.00 | 186.90 | 400 |
| 2023-05-15 | 1,920.00 | 1,920.00 | 1,890.00 | 1,910.00 | 187.88 | 70 |
| 2023-05-12 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 186.90 | 340 |
| 2023-05-11 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 186.90 | 210 |
| 2023-05-10 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 193.78 | 90 |
| 2023-05-09 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 193.78 | 60 |
| 2023-05-08 | 1,960.00 | 1,960.00 | 1,920.00 | 1,960.00 | 192.80 | 360 |
| 2023-05-05 | 1,920.00 | 1,960.00 | 1,920.00 | 1,960.00 | 192.80 | 3,400 |
| 2023-05-04 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 191.82 | 100 |
| 2023-05-03 | 1,900.00 | 1,940.00 | 1,900.00 | 1,940.00 | 190.83 | 40 |
| 2023-05-02 | 1,920.00 | 1,920.00 | 1,860.00 | 1,870.00 | 183.95 | 140 |
| 2023-04-28 | 1,890.00 | 1,920.00 | 1,860.00 | 1,920.00 | 188.87 | 540 |
| 2023-04-27 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 187.88 | 820 |
| 2023-04-26 | 1,900.00 | 1,940.00 | 1,900.00 | 1,940.00 | 190.83 | 60 |
| 2023-04-25 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 186.90 | 400 |
| 2023-04-24 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 185.91 | 720 |
| 2023-04-21 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 186.90 | 290 |
| 2023-04-20 | 1,910.00 | 1,950.00 | 1,900.00 | 1,940.00 | 190.83 | 380 |
| 2023-04-19 | 1,970.00 | 1,970.00 | 1,900.00 | 1,900.00 | 186.90 | 240 |
| 2023-04-18 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 192.80 | 80 |
| 2023-04-13 | 1,950.00 | 1,950.00 | 1,940.00 | 1,950.00 | 191.82 | 270 |
| 2023-04-12 | 1,940.00 | 1,970.00 | 1,940.00 | 1,970.00 | 193.78 | 330 |
| 2023-04-11 | 1,980.00 | 1,980.00 | 1,910.00 | 1,920.00 | 188.87 | 1,310 |
| 2023-04-06 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 194.77 | 20 |
| 2023-04-05 | 1,980.00 | 1,990.00 | 1,980.00 | 1,990.00 | 195.75 | 60 |
| 2023-04-04 | 1,940.00 | 1,980.00 | 1,850.00 | 1,980.00 | 194.77 | 1,420 |
| 2023-04-03 | 1,910.00 | 2,000.00 | 1,880.00 | 1,940.00 | 190.83 | 1,170 |
| 2023-03-31 | 1,840.00 | 1,870.00 | 1,840.00 | 1,870.00 | 183.95 | 750 |
| 2023-03-30 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 181.98 | 210 |
| 2023-03-29 | 1,880.00 | 1,880.00 | 1,850.00 | 1,870.00 | 183.95 | 1,600 |
| 2023-03-28 | 1,940.00 | 1,940.00 | 1,870.00 | 1,870.00 | 183.95 | 200 |
| 2023-03-27 | 1,960.00 | 1,960.00 | 1,900.00 | 1,910.00 | 187.88 | 1,880 |
| 2023-03-24 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 195.75 | 10 |
| 2023-03-23 | 1,960.00 | 1,960.00 | 1,910.00 | 1,960.00 | 192.80 | 1,030 |
| 2023-03-22 | 1,970.00 | 2,000.00 | 1,960.00 | 1,960.00 | 192.80 | 200 |
| 2023-03-21 | 1,900.00 | 2,040.00 | 1,900.00 | 1,980.00 | 194.77 | 700 |
| 2023-03-20 | 1,990.00 | 2,060.00 | 1,990.00 | 2,060.00 | 202.64 | 1,350 |
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.