Gotland Rederi AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 2,620.00 | 2,620.00 | 2,600.00 | 2,600.00 | 260.00 | 90 |
| 2026-01-21 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 258.00 | 50 |
| 2026-01-20 | 2,600.00 | 2,600.00 | 2,580.00 | 2,600.00 | 260.00 | 180 |
| 2026-01-19 | 2,640.00 | 2,640.00 | 2,580.00 | 2,600.00 | 260.00 | 260 |
| 2026-01-16 | 2,600.00 | 2,640.00 | 2,600.00 | 2,640.00 | 264.00 | 1,280 |
| 2026-01-15 | 2,600.00 | 2,720.00 | 2,600.00 | 2,660.00 | 266.00 | 80 |
| 2026-01-14 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 262.00 | 20 |
| 2026-01-13 | 2,600.00 | 2,660.00 | 2,600.00 | 2,660.00 | 266.00 | 360 |
| 2026-01-12 | 2,640.00 | 2,640.00 | 2,620.00 | 2,620.00 | 262.00 | 40 |
| 2026-01-09 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 268.00 | 70 |
| 2026-01-08 | 2,640.00 | 2,660.00 | 2,620.00 | 2,660.00 | 266.00 | 330 |
| 2026-01-07 | 2,640.00 | 2,660.00 | 2,600.00 | 2,660.00 | 266.00 | 130 |
| 2026-01-05 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 260.00 | 20 |
| 2026-01-02 | 2,640.00 | 2,660.00 | 2,620.00 | 2,620.00 | 262.00 | 140 |
| 2025-12-30 | 2,580.00 | 2,620.00 | 2,580.00 | 2,620.00 | 262.00 | 70 |
| 2025-12-29 | 2,620.00 | 2,640.00 | 2,580.00 | 2,580.00 | 258.00 | 5,200 |
| 2025-12-23 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 258.00 | 70 |
| 2025-12-22 | 2,600.00 | 2,600.00 | 2,580.00 | 2,580.00 | 258.00 | 120 |
| 2025-12-18 | 2,640.00 | 2,640.00 | 2,620.00 | 2,620.00 | 262.00 | 20 |
| 2025-12-17 | 2,620.00 | 2,620.00 | 2,520.00 | 2,560.00 | 256.00 | 190 |
| 2025-12-16 | 2,640.00 | 2,640.00 | 2,600.00 | 2,640.00 | 264.00 | 930 |
| 2025-12-15 | 2,700.00 | 2,700.00 | 2,680.00 | 2,700.00 | 270.00 | 240 |
| 2025-12-12 | 2,680.00 | 2,680.00 | 2,640.00 | 2,680.00 | 268.00 | 60 |
| 2025-12-11 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 270.00 | 40 |
| 2025-12-10 | 2,700.00 | 2,700.00 | 2,640.00 | 2,680.00 | 268.00 | 450 |
| 2025-12-09 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 268.00 | 320 |
| 2025-12-08 | 2,720.00 | 2,720.00 | 2,680.00 | 2,680.00 | 268.00 | 200 |
| 2025-12-05 | 2,760.00 | 2,780.00 | 2,720.00 | 2,720.00 | 272.00 | 60 |
| 2025-12-04 | 2,720.00 | 2,760.00 | 2,720.00 | 2,760.00 | 276.00 | 110 |
| 2025-12-03 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 280.00 | 10 |
| 2025-12-02 | 2,780.00 | 2,800.00 | 2,780.00 | 2,800.00 | 280.00 | 220 |
| 2025-12-01 | 2,680.00 | 2,760.00 | 2,680.00 | 2,760.00 | 276.00 | 660 |
| 2025-11-28 | 2,740.00 | 2,740.00 | 2,720.00 | 2,720.00 | 272.00 | 270 |
| 2025-11-27 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 274.00 | 300 |
| 2025-11-25 | 2,680.00 | 2,780.00 | 2,680.00 | 2,740.00 | 274.00 | 80 |
| 2025-11-24 | 2,700.00 | 2,780.00 | 2,700.00 | 2,780.00 | 278.00 | 70 |
| 2025-11-21 | 2,780.00 | 2,780.00 | 2,700.00 | 2,700.00 | 270.00 | 120 |
| 2025-11-20 | 2,700.00 | 2,800.00 | 2,540.00 | 2,720.00 | 272.00 | 660 |
| 2025-11-19 | 2,720.00 | 2,780.00 | 2,720.00 | 2,780.00 | 278.00 | 180 |
| 2025-11-18 | 2,760.00 | 2,780.00 | 2,760.00 | 2,780.00 | 278.00 | 340 |
| 2025-11-17 | 2,740.00 | 2,800.00 | 2,740.00 | 2,800.00 | 280.00 | 1,360 |
| 2025-11-14 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 274.00 | 110 |
| 2025-11-13 | 2,680.00 | 2,700.00 | 2,680.00 | 2,680.00 | 268.00 | 120 |
| 2025-11-12 | 2,700.00 | 2,740.00 | 2,700.00 | 2,740.00 | 274.00 | 140 |
| 2025-11-11 | 2,680.00 | 2,700.00 | 2,680.00 | 2,700.00 | 270.00 | 50 |
| 2025-11-07 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 272.00 | 10 |
| 2025-11-06 | 2,700.00 | 2,700.00 | 2,680.00 | 2,680.00 | 268.00 | 350 |
| 2025-11-05 | 2,740.00 | 2,760.00 | 2,720.00 | 2,760.00 | 276.00 | 1,660 |
| 2025-11-04 | 2,720.00 | 2,740.00 | 2,720.00 | 2,740.00 | 274.00 | 4,400 |
| 2025-11-03 | 2,740.00 | 2,740.00 | 2,720.00 | 2,720.00 | 272.00 | 310 |
| 2025-10-31 | 2,720.00 | 2,740.00 | 2,720.00 | 2,740.00 | 274.00 | 30 |
| 2025-10-30 | 2,740.00 | 2,740.00 | 2,660.00 | 2,660.00 | 266.00 | 160 |
| 2025-10-29 | 2,700.00 | 2,740.00 | 2,640.00 | 2,740.00 | 274.00 | 1,840 |
| 2025-10-28 | 2,740.00 | 2,760.00 | 2,740.00 | 2,740.00 | 274.00 | 130 |
| 2025-10-27 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 276.00 | 180 |
| 2025-10-24 | 2,800.00 | 2,800.00 | 2,760.00 | 2,780.00 | 278.00 | 50 |
| 2025-10-23 | 2,700.00 | 2,760.00 | 2,700.00 | 2,760.00 | 276.00 | 1,130 |
| 2025-10-22 | 2,700.00 | 2,700.00 | 2,660.00 | 2,700.00 | 270.00 | 590 |
| 2025-10-20 | 2,780.00 | 2,780.00 | 2,620.00 | 2,700.00 | 270.00 | 560 |
| 2025-10-17 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 270.00 | 10,370 |
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.