See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.41▼ 3.32%
← GOTL-B.ST stock page

Gotland Rederi AB Series B historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-162,020.002,020.002,000.002,020.00198.70910
2023-03-152,080.002,120.002,000.002,000.00196.73290
2023-03-142,080.002,080.002,040.002,040.00200.67150
2023-03-132,020.002,100.002,020.002,080.00204.60330
2023-03-102,080.002,100.002,020.002,060.00202.64170
2023-03-092,060.002,080.002,020.002,060.00202.641,350
2023-03-082,080.002,080.002,080.002,080.00204.6090
2023-03-072,100.002,100.002,080.002,080.00204.60120
2023-03-062,080.002,100.002,080.002,100.00206.571,210
2023-03-032,100.002,100.002,100.002,100.00206.57100
2023-03-022,120.002,120.002,060.002,100.00206.57300
2023-03-012,080.002,140.002,080.002,080.00204.60220
2023-02-282,120.002,120.002,080.002,120.00208.54120
2023-02-272,100.002,120.002,100.002,120.00208.54180
2023-02-242,140.002,140.002,080.002,100.00206.571,180
2023-02-232,100.002,140.002,100.002,140.00210.51320
2023-02-222,100.002,140.002,100.002,140.00210.51110
2023-02-212,100.002,120.002,100.002,100.00206.57410
2023-02-202,140.002,140.002,120.002,140.00210.51120
2023-02-172,140.002,140.002,140.002,140.00210.5120
2023-02-162,140.002,140.002,100.002,140.00210.511,050
2023-02-152,100.002,120.002,100.002,100.00206.57450
2023-02-142,120.002,140.002,100.002,140.00210.511,070
2023-02-132,140.002,160.002,100.002,140.00210.51580
2023-02-102,160.002,160.002,120.002,140.00210.51160
2023-02-092,100.002,160.002,100.002,160.00212.47220
2023-02-082,120.002,160.002,100.002,100.00206.57160
2023-02-072,140.002,160.002,140.002,160.00212.47250
2023-02-062,120.002,140.002,120.002,140.00210.51530
2023-02-032,120.002,200.002,100.002,180.00214.449,560
2023-02-022,160.002,180.002,120.002,120.00208.54520
2023-02-012,120.002,160.002,100.002,160.00212.472,980
2023-01-312,164.002,170.002,160.002,160.00212.47250
2023-01-302,190.002,190.002,120.002,164.50212.921,020
2023-01-272,200.002,200.002,190.002,190.00215.42230
2023-01-262,180.002,200.002,180.002,190.00215.421,440
2023-01-252,160.002,200.002,120.002,175.00213.956,830
2023-01-242,180.002,200.002,125.002,184.50214.881,140
2023-01-232,155.502,200.002,155.002,195.00215.921,710
2023-01-202,120.002,140.002,090.002,090.00205.59470
2023-01-192,080.002,150.002,060.002,100.00206.57540
2023-01-182,065.002,095.002,060.002,090.00205.59910
2023-01-172,180.002,180.002,060.002,120.00208.541,920
2023-01-162,190.002,200.002,145.002,190.00215.42180
2023-01-132,200.002,200.002,165.002,175.00213.95640
2023-01-122,200.002,200.002,125.002,180.00214.443,060
2023-01-112,190.002,190.002,035.002,130.00209.521,510
2023-01-102,125.002,190.002,125.002,190.00215.42760
2023-01-092,190.002,200.002,120.002,160.00212.477,590
2023-01-052,100.002,200.002,050.002,190.00215.4210,880
2023-01-041,900.002,000.001,900.002,000.00196.73350
2023-01-031,978.001,980.001,960.001,980.00194.77130
2023-01-021,960.001,980.001,958.001,980.00194.7740
2022-12-302,000.002,000.001,958.001,980.00194.77100
2022-12-291,998.001,998.001,998.001,998.00196.54140
2022-12-282,000.002,000.001,952.001,952.00192.01110
2022-12-271,984.002,000.001,984.002,000.00196.7340
2022-12-231,950.001,996.001,950.001,966.00193.39100
2022-12-221,964.001,964.001,962.001,962.00193.0070
2022-12-211,998.001,998.001,998.001,998.00196.54110
← NewerPage 15 of 16 · 910 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.