Gotland Rederi AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 268.00 | 284.00 | 268.00 | 270.00 | 270.00 | 195 |
| 2026-07-23 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 13 |
| 2026-07-22 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 17 |
| 2026-07-21 | 272.00 | 272.00 | 270.50 | 272.00 | 272.00 | 102 |
| 2026-07-20 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 11 |
| 2026-07-17 | 274.50 | 274.50 | 270.00 | 274.00 | 274.00 | 32 |
| 2026-07-16 | 267.50 | 273.50 | 261.00 | 273.50 | 273.50 | 404 |
| 2026-07-15 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1 |
| 2026-07-14 | 273.00 | 273.00 | 265.50 | 265.50 | 265.50 | 113 |
| 2026-07-13 | 269.00 | 280.00 | 269.00 | 279.00 | 279.00 | 76 |
| 2026-07-10 | 275.00 | 275.50 | 269.00 | 269.00 | 269.00 | 110 |
| 2026-07-09 | 270.00 | 280.00 | 270.00 | 275.50 | 275.50 | 559 |
| 2026-07-08 | 265.00 | 265.50 | 261.00 | 265.50 | 265.50 | 290 |
| 2026-07-07 | 261.00 | 269.00 | 261.00 | 265.00 | 265.00 | 96 |
| 2026-07-06 | 271.50 | 271.50 | 261.00 | 261.00 | 261.00 | 463 |
| 2026-07-03 | 273.00 | 273.00 | 261.00 | 271.50 | 271.50 | 138 |
| 2026-07-02 | 265.00 | 280.00 | 265.00 | 266.00 | 266.00 | 349 |
| 2026-07-01 | 269.00 | 269.00 | 262.00 | 262.00 | 262.00 | 32 |
| 2026-06-30 | 269.50 | 269.50 | 261.00 | 262.00 | 262.00 | 197 |
| 2026-06-29 | 270.50 | 270.50 | 265.00 | 269.50 | 269.50 | 132 |
| 2026-06-26 | 261.50 | 272.00 | 261.00 | 261.50 | 261.50 | 317 |
| 2026-06-25 | 274.00 | 274.00 | 261.00 | 272.00 | 272.00 | 122 |
| 2026-06-24 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 6 |
| 2026-06-23 | 273.50 | 280.00 | 270.00 | 270.00 | 270.00 | 180 |
| 2026-06-22 | 275.50 | 275.50 | 270.50 | 273.50 | 273.50 | 252 |
| 2026-06-18 | 279.50 | 279.50 | 272.00 | 272.00 | 272.00 | 31 |
| 2026-06-17 | 286.00 | 289.00 | 274.00 | 279.00 | 279.00 | 291 |
| 2026-06-16 | 298.00 | 298.00 | 279.00 | 279.00 | 279.00 | 261 |
| 2026-06-15 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 430 |
| 2026-06-12 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 270.00 | 680 |
| 2026-06-11 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 270.00 | 100 |
| 2026-06-10 | 2,700.00 | 2,700.00 | 2,660.00 | 2,700.00 | 270.00 | 1,630 |
| 2026-06-09 | 2,700.00 | 2,700.00 | 2,660.00 | 2,700.00 | 270.00 | 2,080 |
| 2026-06-08 | 2,700.00 | 2,700.00 | 2,640.00 | 2,640.00 | 264.00 | 450 |
| 2026-06-05 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 270.00 | 210 |
| 2026-06-04 | 2,660.00 | 2,700.00 | 2,560.00 | 2,700.00 | 270.00 | 160 |
| 2026-06-03 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 264.00 | 20 |
| 2026-06-02 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 268.00 | 10 |
| 2026-06-01 | 2,700.00 | 2,740.00 | 2,680.00 | 2,680.00 | 268.00 | 410 |
| 2026-05-29 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 270.00 | 440 |
| 2026-05-28 | 2,640.00 | 2,720.00 | 2,580.00 | 2,700.00 | 270.00 | 1,440 |
| 2026-05-27 | 2,620.00 | 2,660.00 | 2,620.00 | 2,620.00 | 262.00 | 1,170 |
| 2026-05-26 | 2,600.00 | 2,620.00 | 2,540.00 | 2,620.00 | 262.00 | 70 |
| 2026-05-21 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 264.00 | 10 |
| 2026-05-20 | 2,560.00 | 2,620.00 | 2,560.00 | 2,620.00 | 262.00 | 140 |
| 2026-05-19 | 2,620.00 | 2,640.00 | 2,620.00 | 2,640.00 | 264.00 | 320 |
| 2026-05-18 | 2,520.00 | 2,600.00 | 2,460.00 | 2,600.00 | 260.00 | 130 |
| 2026-05-15 | 2,560.00 | 2,580.00 | 2,460.00 | 2,560.00 | 256.00 | 1,350 |
| 2026-05-13 | 2,540.00 | 2,580.00 | 2,540.00 | 2,580.00 | 258.00 | 480 |
| 2026-05-12 | 2,580.00 | 2,680.00 | 2,520.00 | 2,600.00 | 260.00 | 1,340 |
| 2026-05-11 | 2,620.00 | 2,680.00 | 2,580.00 | 2,660.00 | 266.00 | 190 |
| 2026-05-08 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 268.00 | 10 |
| 2026-05-07 | 2,620.00 | 2,620.00 | 2,600.00 | 2,620.00 | 262.00 | 350 |
| 2026-05-06 | 2,640.00 | 2,660.00 | 2,640.00 | 2,660.00 | 266.00 | 60 |
| 2026-05-05 | 2,620.00 | 2,620.00 | 2,520.00 | 2,620.00 | 262.00 | 110 |
| 2026-05-04 | 2,700.00 | 2,740.00 | 2,640.00 | 2,680.00 | 268.00 | 770 |
| 2026-04-30 | 2,700.00 | 2,700.00 | 2,620.00 | 2,700.00 | 270.00 | 440 |
| 2026-04-29 | 2,620.00 | 2,720.00 | 2,600.00 | 2,720.00 | 272.00 | 160 |
| 2026-04-28 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 268.00 | 420 |
| 2026-04-27 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 264.00 | 160 |
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.