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
2025-01-132,200.002,200.002,200.002,200.00218.33290
2025-01-102,180.002,200.002,140.002,140.00212.38850
2025-01-092,100.002,160.002,080.002,160.00214.36450
2025-01-072,080.002,120.002,080.002,120.00210.39230
2025-01-032,080.002,140.002,080.002,140.00212.3850
2025-01-022,140.002,160.002,080.002,080.00206.42290
2024-12-302,060.002,120.002,000.002,100.00208.41830
2024-12-272,060.002,080.002,060.002,060.00204.44530
2024-12-232,100.002,120.002,060.002,060.00204.44560
2024-12-202,100.002,120.002,060.002,060.00204.44280
2024-12-192,080.002,100.002,060.002,080.00206.42350
2024-12-172,040.002,100.002,040.002,100.00208.4150
2024-12-162,100.002,100.002,020.002,060.00204.441,030
2024-12-132,080.002,120.002,040.002,120.00210.39220
2024-12-122,060.002,100.002,060.002,100.00208.41360
2024-12-112,060.002,120.002,060.002,120.00210.3920
2024-12-102,160.002,160.002,080.002,100.00208.41130
2024-12-092,120.002,120.002,040.002,080.00206.421,980
2024-12-062,140.002,160.002,100.002,160.00214.361,450
2024-12-052,140.002,160.002,140.002,160.00214.36130
2024-12-042,120.002,180.002,120.002,180.00216.35270
2024-12-022,120.002,140.002,120.002,120.00210.391,040
2024-11-292,160.002,160.002,000.002,160.00214.36760
2024-11-282,160.002,160.002,160.002,160.00214.3610
2024-11-262,240.002,240.002,160.002,160.00214.3690
2024-11-252,200.002,260.002,200.002,220.00220.32140
2024-11-222,220.002,220.002,160.002,220.00220.32510
2024-11-212,240.002,240.002,220.002,220.00220.32140
2024-11-202,180.002,180.002,180.002,180.00216.35120
2024-11-192,140.002,140.002,100.002,140.00212.38330
2024-11-182,220.002,240.002,160.002,160.00214.36470
2024-11-152,240.002,300.002,240.002,240.00222.30420
2024-11-142,200.002,240.002,200.002,220.00220.321,370
2024-11-132,220.002,220.002,220.002,220.00220.3220
2024-11-112,180.002,240.002,140.002,240.00222.302,340
2024-11-082,140.002,180.002,140.002,180.00216.35120
2024-11-072,140.002,160.002,140.002,160.00214.36220
2024-11-062,140.002,140.002,140.002,140.00212.3820
2024-11-052,140.002,140.002,140.002,140.00212.381,030
2024-11-042,120.002,160.002,100.002,140.00212.38290
2024-11-012,160.002,180.002,120.002,180.00216.35410
2024-10-312,160.002,160.002,160.002,160.00214.3680
2024-10-292,140.002,140.002,140.002,140.00212.38230
2024-10-282,160.002,160.002,160.002,160.00214.36800
2024-10-252,160.002,200.002,140.002,180.00216.35820
2024-10-242,200.002,200.002,160.002,200.00218.33140
2024-10-232,200.002,200.002,200.002,200.00218.33220
2024-10-222,160.002,160.002,160.002,160.00214.3610
2024-10-212,160.002,160.002,160.002,160.00214.36250
2024-10-172,240.002,240.002,240.002,240.00222.30100
2024-10-152,220.002,240.002,180.002,240.00222.30560
2024-10-142,260.002,260.002,120.002,220.00220.32100
2024-10-112,180.002,280.002,180.002,280.00226.27210
2024-10-102,200.002,280.002,200.002,240.00222.30190
2024-10-092,200.002,200.002,140.002,160.00214.36520
2024-10-072,220.002,240.002,220.002,240.00222.3070
2024-10-042,240.002,260.002,240.002,260.00224.2930
2024-10-032,240.002,240.002,240.002,240.00222.30500
2024-10-022,240.002,240.002,240.002,240.00222.30250
2024-10-012,200.002,240.002,200.002,240.00222.30320
← NewerPage 8 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.