Gotland Rederi AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 238.00 | 244.00 | 228.00 | 238.00 | 238.00 | 297 |
| 2026-10-16 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 80 |
| 2026-10-15 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | 19 |
| 2026-10-14 | 238.00 | 240.00 | 226.00 | 240.00 | 240.00 | 87 |
| 2026-10-13 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 307 |
| 2026-10-12 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 214 |
| 2026-10-09 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 146 |
| 2026-10-08 | 242.00 | 246.00 | 242.00 | 242.00 | 242.00 | 134 |
| 2026-10-07 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 35 |
| 2026-10-06 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 53 |
| 2026-10-05 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 27 |
| 2026-10-02 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 233 |
| 2026-10-01 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 134 |
| 2026-09-30 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 162 |
| 2026-09-29 | 256.00 | 256.00 | 244.00 | 246.00 | 246.00 | 919 |
| 2026-09-28 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 38 |
| 2026-09-25 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 96 |
| 2026-09-24 | 244.00 | 254.00 | 244.00 | 246.00 | 246.00 | 642 |
| 2026-09-23 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 11 |
| 2026-09-22 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 10 |
| 2026-09-21 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 416 |
| 2026-09-18 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 15 |
| 2026-09-17 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 90 |
| 2026-09-16 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 140 |
| 2026-09-15 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 90 |
| 2026-09-14 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 68 |
| 2026-09-11 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 388 |
| 2026-09-10 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 37 |
| 2026-09-09 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 40 |
| 2026-09-08 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 120 |
| 2026-09-07 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 97 |
| 2026-09-04 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 422 |
| 2026-09-03 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 260 |
| 2026-09-02 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 100 |
| 2026-09-01 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | 62 |
| 2026-08-31 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 223 |
| 2026-08-28 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 415 |
| 2026-08-27 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 208 |
| 2026-08-26 | 258.00 | 268.00 | 252.00 | 260.00 | 260.00 | 2,268 |
| 2026-08-25 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 50 |
| 2026-08-24 | 260.00 | 268.00 | 260.00 | 268.00 | 268.00 | 143 |
| 2026-08-21 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 9 |
| 2026-08-19 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 6 |
| 2026-08-18 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 11 |
| 2026-08-17 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 23 |
| 2026-08-14 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 36 |
| 2026-08-13 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 40 |
| 2026-08-12 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 133 |
| 2026-08-11 | 268.00 | 268.00 | 258.00 | 268.00 | 268.00 | 320 |
| 2026-08-10 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 1,311 |
| 2026-08-07 | 270.00 | 272.00 | 264.00 | 270.00 | 270.00 | 19 |
| 2026-08-06 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 213 |
| 2026-08-05 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | 214 |
| 2026-08-04 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 7 |
| 2026-08-03 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 59 |
| 2026-07-31 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 109 |
| 2026-07-30 | 278.00 | 278.00 | 266.00 | 268.00 | 268.00 | 115 |
| 2026-07-29 | 278.00 | 278.00 | 266.00 | 266.00 | 266.00 | 524 |
| 2026-07-28 | 272.00 | 272.00 | 262.00 | 270.00 | 270.00 | 133 |
| 2026-07-27 | 270.00 | 274.00 | 244.00 | 272.00 | 272.00 | 312 |
Page 1 of 16 · 908 trading daysOlder →
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.