Stockholm - Delayed Quote SEK

Rederiaktiebolaget Gotland (publ) (GOTL-A.ST)

2,380.00
+80.00
+(3.48%)
At close: May 9 at 3:55:04 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 20252,280.002,380.002,280.002,380.002,380.0050
May 8, 20252,300.002,300.002,260.002,300.002,300.0019
May 7, 20252,340.002,340.002,320.002,320.002,320.009
May 6, 20252,280.002,300.002,280.002,300.002,300.0026
May 5, 20252,260.002,280.002,260.002,280.002,280.0039
May 2, 20252,280.002,300.002,280.002,300.002,300.003
Apr 30, 20252,260.002,260.002,140.002,140.002,140.004
Apr 29, 20252,220.002,280.002,220.002,240.002,240.0018
Apr 28, 20252,260.002,280.002,220.002,260.002,260.0015
Apr 25, 20252,300.002,300.002,300.002,300.002,300.00-
Apr 24, 20252,200.002,300.002,200.002,300.002,300.0059
Apr 23, 20252,120.002,180.002,120.002,180.002,180.0014
Apr 22, 20252,160.002,300.002,160.002,180.002,180.0020
Apr 17, 20252,140.002,160.002,120.002,120.002,120.0034
Apr 16, 20252,140.002,140.002,140.002,140.002,140.001
Apr 15, 20252,040.002,140.002,040.002,100.002,100.0026
Apr 14, 20252,140.002,140.002,140.002,140.002,140.002
Apr 11, 20252,140.002,140.002,100.002,100.002,100.002
Apr 10, 20252,040.002,040.002,040.002,040.002,040.003
Apr 9, 20252,140.002,140.002,000.002,040.002,040.0014
Apr 8, 20252,000.002,140.002,000.002,140.002,140.0032
Apr 7, 20251,770.002,180.001,770.002,080.002,080.0019
Apr 4, 20252,140.002,140.002,080.002,080.002,080.0062
Apr 3, 20252,140.002,180.002,140.002,180.002,180.0013
Apr 2, 20252,080.002,140.002,080.002,140.002,140.0049
Apr 1, 20252,140.002,140.002,140.002,140.002,140.00-
Mar 31, 20252,140.002,140.002,140.002,140.002,140.00-
Mar 28, 20252,140.002,140.002,100.002,140.002,140.0012
Mar 27, 20252,140.002,140.002,140.002,140.002,140.003
Mar 26, 20252,220.002,220.002,120.002,120.002,120.0043
Mar 25, 20252,080.002,220.002,080.002,160.002,160.0052
Mar 24, 20252,100.002,160.002,100.002,160.002,160.0030
Mar 21, 20252,140.002,140.002,100.002,100.002,100.004
Mar 20, 20252,160.002,160.002,160.002,160.002,160.00-
Mar 19, 20252,100.002,160.002,100.002,160.002,160.0015
Mar 18, 20252,160.002,160.002,160.002,160.002,160.001
Mar 17, 20252,080.002,180.002,080.002,180.002,180.0037
Mar 14, 20252,100.002,100.002,100.002,100.002,100.00-
Mar 13, 20252,100.002,100.002,100.002,100.002,100.0016
Mar 12, 20252,100.002,100.002,100.002,100.002,100.0016
Mar 11, 20252,060.002,080.002,060.002,080.002,080.0012
Mar 10, 20252,120.002,120.002,080.002,080.002,080.0013
Mar 7, 20252,060.002,060.002,060.002,060.002,060.001
Mar 6, 20252,060.002,060.002,020.002,020.002,020.0081
Mar 5, 20252,100.002,120.002,100.002,120.002,120.0041
Mar 4, 20252,160.002,160.002,000.002,100.002,100.0048
Mar 3, 20252,120.002,160.002,120.002,160.002,160.0010
Feb 28, 20252,120.002,120.002,120.002,120.002,120.0010
Feb 27, 20252,160.002,160.002,160.002,160.002,160.002
Feb 26, 20252,140.002,140.002,120.002,120.002,120.0028
Feb 25, 20252,140.002,220.002,140.002,220.002,220.0025
Feb 24, 20252,080.002,080.002,080.002,080.002,080.005
Feb 21, 20252,180.002,180.002,120.002,140.002,140.0015
Feb 20, 20252,180.002,180.002,100.002,120.002,120.005
Feb 19, 20252,100.002,240.002,100.002,240.002,240.0019
Feb 18, 20252,160.002,160.002,160.002,160.002,160.005
Feb 17, 20252,120.002,120.002,120.002,120.002,120.00-
Feb 14, 20252,100.002,120.002,100.002,120.002,120.0015
Feb 13, 20252,160.002,160.002,120.002,120.002,120.002
Feb 12, 20252,160.002,160.002,120.002,160.002,160.008
Feb 11, 20252,100.002,140.002,080.002,120.002,120.0044
Feb 10, 20252,080.002,100.002,080.002,100.002,100.0064
Feb 7, 20252,180.002,180.002,100.002,100.002,100.0069
Feb 6, 20252,140.002,180.002,140.002,180.002,180.0013
Feb 5, 20252,080.002,080.002,080.002,080.002,080.00-
Feb 4, 20252,080.002,080.002,080.002,080.002,080.0015
Feb 3, 20252,200.002,200.002,200.002,200.002,200.00-
Jan 31, 20252,220.002,220.002,200.002,200.002,200.0015
Jan 30, 20252,180.002,200.002,180.002,200.002,200.002
Jan 29, 20252,140.002,140.002,140.002,140.002,140.001
Jan 28, 20252,160.002,160.002,160.002,160.002,160.002
Jan 27, 20252,160.002,160.002,160.002,160.002,160.0013
Jan 24, 20252,180.002,180.002,180.002,180.002,180.00-
Jan 23, 20252,180.002,180.002,180.002,180.002,180.00-
Jan 22, 20252,160.002,180.002,160.002,180.002,180.0015
Jan 21, 20252,180.002,200.002,040.002,200.002,200.00111
Jan 20, 20252,180.002,180.002,180.002,180.002,180.002
Jan 17, 20252,220.002,220.002,180.002,180.002,180.0010
Jan 16, 20252,300.002,300.002,200.002,240.002,240.0019
Jan 15, 20252,220.002,220.002,220.002,220.002,220.003
Jan 14, 20252,200.002,300.002,200.002,300.002,300.0031
Jan 13, 20252,280.002,280.002,280.002,280.002,280.001
Jan 10, 20252,220.002,260.002,180.002,180.002,180.0024
Jan 9, 20252,180.002,200.002,180.002,200.002,200.0035
Jan 8, 20252,140.002,140.002,140.002,140.002,140.0014
Jan 7, 20252,080.002,140.002,080.002,140.002,140.00217
Jan 3, 20252,120.002,120.002,080.002,100.002,100.005
Jan 2, 20252,180.002,180.001,990.002,100.002,100.0080
Dec 30, 20242,080.002,100.002,060.002,080.002,080.00123
Dec 27, 20242,060.002,100.002,060.002,100.002,100.004
Dec 23, 20242,140.002,140.002,000.002,060.002,060.0034
Dec 20, 20242,120.002,120.002,120.002,120.002,120.004
Dec 19, 20242,080.002,100.002,080.002,100.002,100.009
Dec 18, 20242,080.002,080.002,080.002,080.002,080.001
Dec 17, 20242,100.002,140.002,060.002,060.002,060.0014
Dec 16, 20242,060.002,100.002,000.002,100.002,100.0057
Dec 13, 20242,100.002,100.002,100.002,100.002,100.002
Dec 12, 20242,040.002,100.002,040.002,100.002,100.0070
Dec 11, 20242,140.002,140.002,140.002,140.002,140.001
Dec 10, 20242,160.002,160.002,160.002,160.002,160.005
Dec 9, 20242,140.002,140.002,000.002,120.002,120.00576
Dec 6, 20242,140.002,200.002,100.002,200.002,200.005
Dec 5, 20242,220.002,220.002,220.002,220.002,220.00-
Dec 4, 20242,220.002,220.002,220.002,220.002,220.00-
Dec 3, 20242,220.002,220.002,220.002,220.002,220.00-
Dec 2, 20242,160.002,220.002,120.002,220.002,220.0032
Nov 29, 20242,160.002,160.002,120.002,160.002,160.0017
Nov 28, 20242,160.002,160.002,160.002,160.002,160.007
Nov 27, 20242,160.002,160.002,140.002,160.002,160.0039
Nov 26, 20242,220.002,220.002,220.002,220.002,220.004
Nov 25, 20242,220.002,240.002,200.002,200.002,200.0021
Nov 22, 20242,300.002,300.002,140.002,140.002,140.0061
Nov 21, 20242,260.002,260.002,260.002,260.002,260.00-
Nov 20, 20242,260.002,260.002,260.002,260.002,260.001
Nov 19, 20242,140.002,140.002,140.002,140.002,140.0029
Nov 18, 20242,280.002,280.002,280.002,280.002,280.003
Nov 15, 20242,280.002,280.002,240.002,240.002,240.0018
Nov 14, 20242,220.002,220.002,220.002,220.002,220.00-
Nov 13, 20242,220.002,220.002,220.002,220.002,220.002
Nov 12, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 11, 20242,160.002,200.002,160.002,200.002,200.0024
Nov 8, 20242,220.002,220.002,220.002,220.002,220.00-
Nov 7, 20242,200.002,220.002,200.002,220.002,220.0016
Nov 6, 20242,220.002,220.002,220.002,220.002,220.0013
Nov 5, 20242,220.002,220.002,220.002,220.002,220.001
Nov 4, 20242,240.002,240.002,240.002,240.002,240.00-
Nov 1, 20242,240.002,240.002,240.002,240.002,240.00-
Oct 31, 20242,240.002,240.002,240.002,240.002,240.00-
Oct 30, 20242,240.002,240.002,240.002,240.002,240.00-
Oct 29, 20242,240.002,240.002,240.002,240.002,240.001
Oct 28, 20242,220.002,280.002,220.002,280.002,280.004
Oct 25, 20242,220.002,220.002,220.002,220.002,220.00-
Oct 24, 20242,220.002,220.002,220.002,220.002,220.0010
Oct 23, 20242,200.002,200.002,200.002,200.002,200.0019
Oct 22, 20242,280.002,280.002,280.002,280.002,280.00-
Oct 21, 20242,280.002,280.002,280.002,280.002,280.002
Oct 18, 20242,360.002,360.002,360.002,360.002,360.002
Oct 17, 20242,300.002,300.002,300.002,300.002,300.005
Oct 16, 20242,380.002,380.002,380.002,380.002,380.00-
Oct 15, 20242,380.002,380.002,380.002,380.002,380.002
Oct 14, 20242,360.002,360.002,360.002,360.002,360.00-
Oct 11, 20242,360.002,360.002,360.002,360.002,360.00-
Oct 10, 20242,300.002,360.002,300.002,360.002,360.0026
Oct 9, 20242,240.002,260.002,240.002,260.002,260.0028
Oct 8, 20242,320.002,320.002,320.002,320.002,320.00-
Oct 7, 20242,320.002,320.002,320.002,320.002,320.002
Oct 4, 20242,320.002,320.002,320.002,320.002,320.001
Oct 3, 20242,200.002,280.002,180.002,280.002,280.00133
Oct 2, 20242,220.002,300.002,220.002,300.002,300.002
Oct 1, 20242,220.002,220.002,220.002,220.002,220.00-
Sep 30, 20242,360.002,360.002,220.002,220.002,220.0065
Sep 27, 20242,360.002,360.002,360.002,360.002,360.001
Sep 26, 20242,300.002,300.002,300.002,300.002,300.001
Sep 25, 20242,260.002,260.002,260.002,260.002,260.003
Sep 24, 20242,300.002,300.002,300.002,300.002,300.00-
Sep 23, 20242,300.002,300.002,300.002,300.002,300.005
Sep 20, 20242,320.002,320.002,320.002,320.002,320.00-
Sep 19, 20242,340.002,340.002,280.002,320.002,320.009
Sep 18, 20242,300.002,300.002,300.002,300.002,300.00-
Sep 17, 20242,260.002,300.002,260.002,300.002,300.0025
Sep 16, 20242,260.002,260.002,260.002,260.002,260.00-
Sep 13, 20242,260.002,260.002,260.002,260.002,260.00-
Sep 12, 20242,200.002,260.002,180.002,260.002,260.009
Sep 11, 20242,160.002,160.002,160.002,160.002,160.001
Sep 10, 20242,340.002,340.002,340.002,340.002,340.001
Sep 9, 20242,320.002,360.002,320.002,360.002,360.002
Sep 6, 20242,220.002,320.002,200.002,320.002,320.0026
Sep 5, 20242,240.002,260.002,240.002,260.002,260.006
Sep 4, 20242,360.002,360.002,200.002,320.002,320.0038
Sep 3, 20242,280.002,380.002,200.002,380.002,380.00136
Sep 2, 20242,400.002,400.002,400.002,400.002,400.001
Aug 30, 20242,400.002,400.002,400.002,400.002,400.00-
Aug 29, 20242,400.002,400.002,400.002,400.002,400.001
Aug 28, 20242,460.002,460.002,460.002,460.002,460.001
Aug 27, 20242,400.002,400.002,400.002,400.002,400.002
Aug 26, 20242,400.002,400.002,340.002,400.002,400.007
Aug 23, 20242,340.002,340.002,340.002,340.002,340.002
Aug 22, 20242,280.002,280.002,280.002,280.002,280.00-
Aug 21, 20242,340.002,360.002,280.002,280.002,280.009
Aug 20, 20242,240.002,240.002,240.002,240.002,240.00-
Aug 19, 20242,240.002,240.002,240.002,240.002,240.001
Aug 16, 20242,220.002,220.002,220.002,220.002,220.001
Aug 15, 20242,360.002,360.002,360.002,360.002,360.001
Aug 14, 20242,180.002,360.002,180.002,360.002,360.0086
Aug 13, 20242,260.002,260.002,160.002,160.002,160.0022
Aug 12, 20242,200.002,200.002,140.002,140.002,140.00321
Aug 9, 20242,140.002,200.002,140.002,200.002,200.0011
Aug 8, 20242,180.002,180.002,180.002,180.002,180.007
Aug 7, 20242,180.002,180.002,180.002,180.002,180.00-
Aug 6, 20242,180.002,180.002,180.002,180.002,180.004
Aug 5, 20242,200.002,220.002,140.002,140.002,140.0015
Aug 2, 20242,240.002,240.002,240.002,240.002,240.001
Aug 1, 20242,240.002,240.002,240.002,240.002,240.002
Jul 31, 20242,240.002,240.002,240.002,240.002,240.007
Jul 30, 20242,240.002,240.002,240.002,240.002,240.002
Jul 29, 20242,200.002,200.002,200.002,200.002,200.0020
Jul 26, 20242,160.002,200.002,160.002,200.002,200.0057
Jul 25, 20242,240.002,240.002,240.002,240.002,240.00-
Jul 24, 20242,240.002,240.002,240.002,240.002,240.00-
Jul 23, 20242,240.002,240.002,240.002,240.002,240.00-
Jul 22, 20242,240.002,240.002,240.002,240.002,240.00-
Jul 19, 20242,280.002,300.002,240.002,240.002,240.0012
Jul 18, 20242,300.002,300.002,280.002,280.002,280.004
Jul 17, 20242,300.002,300.002,300.002,300.002,300.001
Jul 16, 20242,280.002,300.002,280.002,300.002,300.0020
Jul 15, 20242,280.002,280.002,280.002,280.002,280.0010
Jul 12, 20242,240.002,240.002,240.002,240.002,240.00-
Jul 11, 20242,240.002,240.002,240.002,240.002,240.002
Jul 10, 20242,160.002,240.002,160.002,240.002,240.004
Jul 9, 20242,200.002,260.002,200.002,260.002,260.0014
Jul 8, 20242,280.002,280.002,200.002,200.002,200.0031
Jul 5, 20242,300.002,300.002,300.002,300.002,300.003
Jul 4, 20242,160.002,160.002,160.002,160.002,160.00-
Jul 3, 20242,160.002,160.002,160.002,160.002,160.001
Jul 2, 20242,200.002,220.002,200.002,200.002,200.0014
Jul 1, 20242,200.002,200.002,160.002,160.002,160.007
Jun 28, 20242,220.002,300.002,220.002,280.002,280.0026
Jun 27, 20242,300.002,300.002,280.002,280.002,280.0013
Jun 26, 20242,300.002,300.002,300.002,300.002,300.001
Jun 25, 20242,260.002,280.002,100.002,280.002,280.0031
Jun 24, 20242,160.002,300.002,160.002,300.002,300.0055
Jun 20, 20242,100.002,180.002,100.002,180.002,180.008
Jun 19, 20242,180.002,180.002,180.002,180.002,180.00-
Jun 18, 20242,260.002,260.002,180.002,180.002,180.005
Jun 17, 20242,180.002,180.002,140.002,140.002,140.005
Jun 14, 20242,280.002,280.002,040.002,180.002,180.0040
Jun 13, 20242,300.002,300.002,200.002,280.002,280.0023
Jun 12, 2024 9.8 Dividend
Jun 12, 20242,320.002,320.002,280.002,280.002,280.0056
Jun 11, 20242,280.002,300.002,260.002,280.002,270.2031
Jun 10, 20242,160.002,380.002,160.002,260.002,250.2984
Jun 7, 20242,280.002,280.002,100.002,100.002,090.975
Jun 5, 20242,200.002,200.002,180.002,180.002,170.633
Jun 4, 20242,100.002,100.002,100.002,100.002,090.9765
Jun 3, 20242,100.002,100.002,100.002,100.002,090.9750
May 31, 20242,100.002,100.002,100.002,100.002,090.9710
May 30, 20242,140.002,140.002,060.002,060.002,051.1516
May 29, 20242,140.002,140.002,140.002,140.002,130.8052
May 28, 20242,080.002,140.002,080.002,140.002,130.802
May 27, 20242,160.002,160.002,160.002,160.002,150.721
May 24, 20242,160.002,160.002,160.002,160.002,150.721
May 23, 20242,180.002,180.002,180.002,180.002,170.63-
May 22, 20242,180.002,180.002,180.002,180.002,170.63-
May 21, 20242,060.002,180.002,060.002,180.002,170.6331
May 20, 20242,160.002,180.002,160.002,180.002,170.632
May 17, 20242,180.002,180.002,180.002,180.002,170.63-
May 16, 20242,180.002,180.002,180.002,180.002,170.63-
May 15, 20242,180.002,180.002,180.002,180.002,170.637
May 14, 20242,180.002,180.002,180.002,180.002,170.631
May 13, 20242,000.002,080.002,000.002,080.002,071.0627
May 10, 20242,000.002,000.002,000.002,000.001,991.4040