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
2026-04-272,640.002,640.002,640.002,640.00264.00160
2026-04-242,660.002,660.002,660.002,660.00266.0040
2026-04-232,700.002,700.002,700.002,700.00270.0050
2026-04-222,660.002,780.002,660.002,720.00272.00110
2026-04-212,660.002,680.002,660.002,680.00268.0020
2026-04-202,680.002,720.002,620.002,720.00272.0030
2026-04-172,700.002,700.002,700.002,700.00270.002,020
2026-04-162,640.002,680.002,640.002,680.00268.00630
2026-04-152,600.002,700.002,600.002,640.00264.00730
2026-04-142,620.002,700.002,620.002,640.00264.001,840
2026-04-132,720.002,720.002,700.002,700.00270.0040
2026-04-102,700.002,760.002,660.002,760.00276.00770
2026-04-092,400.002,800.002,380.002,800.00280.001,370
2026-04-082,360.002,400.002,360.002,400.00240.001,260
2026-04-072,400.002,400.002,380.002,380.00238.0050
2026-04-022,320.002,320.002,320.002,320.00232.00170
2026-04-012,300.002,380.002,300.002,380.00238.00270
2026-03-312,280.002,300.002,280.002,300.00230.0070
2026-03-262,360.002,360.002,320.002,320.00232.00220
2026-03-252,360.002,360.002,340.002,340.00234.00220
2026-03-242,300.002,340.002,300.002,340.00234.00170
2026-03-232,360.002,380.002,340.002,340.00234.00270
2026-03-202,400.002,400.002,360.002,360.00236.0060
2026-03-182,380.002,400.002,380.002,400.00240.0070
2026-03-172,400.002,400.002,400.002,400.00240.0060
2026-03-162,360.002,380.002,360.002,380.00238.00120
2026-03-122,400.002,400.002,400.002,400.00240.00220
2026-03-112,420.002,420.002,300.002,380.00238.002,170
2026-03-102,520.002,540.002,460.002,480.00248.00350
2026-03-092,500.002,500.002,500.002,500.00250.0020
2026-03-062,480.002,480.002,480.002,480.00248.0050
2026-03-052,520.002,520.002,520.002,520.00252.0010
2026-03-042,480.002,500.002,440.002,500.00250.00720
2026-03-032,460.002,460.002,460.002,460.00246.00100
2026-03-022,480.002,480.002,420.002,480.00248.00140
2026-02-272,480.002,480.002,440.002,480.00248.00380
2026-02-262,420.002,460.002,420.002,420.00242.00460
2026-02-252,520.002,520.002,460.002,460.00246.00250
2026-02-242,500.002,520.002,360.002,520.00252.00580
2026-02-232,500.002,520.002,500.002,520.00252.00110
2026-02-202,560.002,560.002,520.002,520.00252.0050
2026-02-192,540.002,560.002,540.002,560.00256.00210
2026-02-182,640.002,640.002,520.002,520.00252.0030
2026-02-172,480.002,520.002,460.002,520.00252.00430
2026-02-162,520.002,520.002,440.002,520.00252.00180
2026-02-122,540.002,540.002,540.002,540.00254.0040
2026-02-112,500.002,640.002,440.002,640.00264.00110
2026-02-102,480.002,520.002,480.002,520.00252.00310
2026-02-092,480.002,520.002,480.002,520.00252.001,040
2026-02-062,500.002,500.002,500.002,500.00250.00400
2026-02-052,500.002,520.002,440.002,520.00252.00160
2026-02-042,500.002,520.002,460.002,520.00252.00780
2026-02-032,460.002,500.002,460.002,500.00250.0030
2026-02-022,520.002,520.002,420.002,440.00244.0030
2026-01-302,480.002,480.002,480.002,480.00248.0010
2026-01-292,500.002,560.002,420.002,500.00250.00560
2026-01-282,560.002,560.002,500.002,560.00256.00400
2026-01-272,580.002,580.002,580.002,580.00258.00280
2026-01-262,660.002,660.002,560.002,580.00258.00270
2026-01-232,600.002,600.002,600.002,600.00260.00110
← NewerPage 3 of 4 · 239 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.