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
2025-07-232,680.002,680.002,580.002,620.00262.001,300
2025-07-222,680.002,680.002,600.002,660.00266.00440
2025-07-212,580.002,740.002,580.002,680.00268.00670
2025-07-182,640.002,640.002,480.002,540.00254.00540
2025-07-172,660.002,660.002,580.002,580.00258.00120
2025-07-162,600.002,640.002,600.002,620.00262.00210
2025-07-152,500.002,600.002,500.002,600.00260.0040
2025-07-142,520.002,640.002,520.002,580.00258.00100
2025-07-112,520.002,660.002,520.002,580.00258.001,290
2025-07-102,500.002,560.002,480.002,560.00256.00320
2025-07-092,520.002,560.002,520.002,560.00256.00200
2025-07-082,540.002,580.002,520.002,520.00252.00350
2025-07-072,640.002,640.002,560.002,560.00256.00250
2025-07-042,560.002,580.002,520.002,580.00258.0060
2025-07-032,540.002,600.002,520.002,580.00258.00850
2025-07-022,640.002,640.002,580.002,580.00258.0070
2025-07-012,580.002,660.002,560.002,640.00264.001,960
2025-06-302,680.002,680.002,680.002,680.00268.00120
2025-06-272,660.002,660.002,500.002,580.00258.001,940
2025-06-262,600.002,680.002,600.002,680.00268.0040
2025-06-252,660.002,660.002,560.002,580.00258.00120
2025-06-242,620.002,640.002,620.002,620.00262.00710
2025-06-232,620.002,800.002,620.002,660.00266.00400
2025-06-192,620.002,680.002,620.002,680.00268.00590
2025-06-182,680.002,680.002,620.002,620.00262.00300
2025-06-172,660.002,740.002,660.002,700.00270.00640
2025-06-162,680.002,680.002,580.002,660.00266.00450
2025-06-132,680.002,680.002,680.002,680.00268.00120
2025-06-122,680.002,680.002,580.002,660.00266.00760
2025-06-112,680.002,680.002,640.002,680.00268.00100
2025-06-102,680.002,700.002,680.002,680.00265.97620
2025-06-092,660.002,760.002,600.002,680.00265.97280
2025-06-052,560.002,700.002,560.002,600.00258.03850
2025-06-042,520.002,520.002,500.002,520.00250.09990
2025-06-032,320.002,460.002,320.002,440.00242.152,630
2025-06-022,400.002,400.002,300.002,300.00228.26570
2025-05-282,340.002,380.002,340.002,380.00236.20700
2025-05-272,380.002,380.002,320.002,380.00236.20100
2025-05-262,360.002,400.002,300.002,380.00236.20180
2025-05-232,280.002,300.002,280.002,300.00228.26260
2025-05-222,380.002,380.002,300.002,300.00228.261,100
2025-05-212,340.002,380.002,320.002,380.00236.20540
2025-05-202,360.002,360.002,340.002,340.00232.23220
2025-05-192,340.002,360.002,340.002,360.00234.21240
2025-05-162,340.002,340.002,340.002,340.00232.2320
2025-05-152,340.002,380.002,300.002,300.00228.26230
2025-05-142,320.002,340.002,280.002,340.00232.23210
2025-05-132,320.002,340.002,300.002,320.00230.24120
2025-05-122,260.002,260.002,260.002,260.00224.2920
2025-05-092,320.002,320.002,260.002,260.00224.29300
2025-05-072,320.002,320.002,320.002,320.00230.2460
2025-05-062,320.002,320.002,220.002,300.00228.26160
2025-05-052,220.002,300.002,220.002,300.00228.26850
2025-05-022,280.002,280.002,220.002,280.00226.2760
2025-04-292,300.002,300.002,280.002,280.00226.2720
2025-04-282,240.002,240.002,220.002,240.00222.30130
2025-04-252,240.002,240.002,240.002,240.00222.3010
2025-04-242,180.002,280.002,180.002,260.00224.29300
2025-04-232,160.002,180.002,160.002,180.00216.35480
2025-04-222,160.002,200.002,160.002,180.00216.35690
← NewerPage 6 of 16 · 909 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.