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
2024-09-302,240.002,240.002,180.002,200.00218.33940
2024-09-262,240.002,260.002,240.002,260.00224.29250
2024-09-252,180.002,180.002,160.002,160.00214.3680
2024-09-242,220.002,240.002,180.002,180.00216.3580
2024-09-232,180.002,280.002,180.002,200.00218.33370
2024-09-202,200.002,200.002,200.002,200.00218.3310
2024-09-192,180.002,300.002,140.002,200.00218.331,920
2024-09-182,220.002,280.002,220.002,280.00226.2740
2024-09-172,240.002,300.002,220.002,300.00228.261,500
2024-09-162,180.002,200.002,140.002,200.00218.331,720
2024-09-132,140.002,180.002,140.002,180.00216.35470
2024-09-122,140.002,200.002,140.002,160.00214.36430
2024-09-112,140.002,140.002,140.002,140.00212.3810
2024-09-102,200.002,200.002,140.002,140.00212.38110
2024-09-092,220.002,220.002,220.002,220.00220.3210
2024-09-052,160.002,200.002,160.002,200.00218.331,220
2024-09-042,220.002,220.002,200.002,200.00218.3330
2024-09-032,140.002,240.002,100.002,240.00222.301,190
2024-09-022,300.002,300.002,220.002,220.00220.3220
2024-08-302,280.002,300.002,220.002,300.00228.2680
2024-08-292,280.002,280.002,280.002,280.00226.27210
2024-08-282,220.002,280.002,220.002,280.00226.2720
2024-08-272,280.002,280.002,280.002,280.00226.2710
2024-08-262,200.002,240.002,200.002,240.00222.30140
2024-08-232,280.002,300.002,280.002,300.00228.2620
2024-08-222,240.002,280.002,240.002,280.00226.27310
2024-08-212,200.002,260.002,200.002,260.00224.29370
2024-08-202,200.002,200.002,160.002,160.00214.36590
2024-08-192,240.002,240.002,180.002,220.00220.32350
2024-08-162,220.002,260.002,220.002,240.00222.30180
2024-08-152,200.002,260.002,200.002,200.00218.33100
2024-08-142,120.002,220.002,120.002,220.00220.321,640
2024-08-122,100.002,140.002,100.002,120.00210.396,080
2024-08-092,100.002,180.002,100.002,180.00216.35130
2024-08-072,140.002,140.002,140.002,140.00212.3870
2024-08-062,140.002,180.002,140.002,160.00214.36380
2024-08-052,140.002,140.002,120.002,140.00212.38250
2024-08-022,180.002,180.002,180.002,180.00216.3520
2024-08-012,200.002,200.002,120.002,180.00216.35190
2024-07-312,180.002,220.002,180.002,220.00220.32190
2024-07-292,180.002,180.002,120.002,180.00216.35410
2024-07-262,100.002,180.002,100.002,180.00216.35230
2024-07-252,080.002,180.002,080.002,180.00216.35210
2024-07-242,120.002,160.002,120.002,120.00210.39400
2024-07-232,160.002,160.002,120.002,160.00214.361,620
2024-07-222,180.002,180.002,140.002,180.00216.35210
2024-07-192,180.002,180.002,180.002,180.00216.35250
2024-07-182,180.002,180.002,180.002,180.00216.3520
2024-07-172,200.002,220.002,180.002,180.00216.3580
2024-07-162,200.002,200.002,200.002,200.00218.3360
2024-07-152,160.002,180.002,160.002,160.00214.36150
2024-07-122,080.002,180.002,080.002,180.00216.351,020
2024-07-112,160.002,180.002,140.002,140.00212.38280
2024-07-102,140.002,180.002,140.002,180.00216.35300
2024-07-092,080.002,160.002,080.002,100.00208.41240
2024-07-082,140.002,160.002,040.002,080.00206.421,330
2024-07-052,200.002,200.002,140.002,140.00212.38580
2024-07-042,220.002,220.002,220.002,220.00220.3210
2024-07-032,180.002,220.002,180.002,200.00218.33130
2024-07-022,300.002,300.002,180.002,180.00216.3590
← NewerPage 9 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.