Rederiaktiebolaget Gotland Class A GOTL_A
OMXSTO · Sweden · Transportation
SEK 252.00+2.00 (+0.80%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 250.00 | -3.85% | SEK 258.00 | SEK 258.00 | SEK 250.00 | 49 |
| 2026-09-29 | SEK 260.00 | 0.00% | SEK 260.00 | SEK 260.00 | SEK 252.00 | 97 |
| 2026-09-28 | SEK 260.00 | +3.17% | SEK 262.00 | SEK 262.00 | SEK 254.00 | 20 |
| 2026-09-25 | SEK 252.00 | 0.00% | SEK 264.00 | SEK 264.00 | SEK 252.00 | 138 |
| 2026-09-24 | SEK 252.00 | -0.79% | SEK 252.00 | SEK 252.00 | SEK 252.00 | 10 |
| 2026-09-23 | SEK 254.00 | -1.55% | SEK 254.00 | SEK 254.00 | SEK 252.00 | 263 |
| 2026-09-22 | SEK 258.00 | +1.57% | SEK 254.00 | SEK 258.00 | SEK 254.00 | 212 |
| 2026-09-21 | SEK 254.00 | -3.05% | SEK 254.00 | SEK 254.00 | SEK 254.00 | 19 |
| 2026-09-18 | SEK 262.00 | +1.55% | SEK 262.00 | SEK 262.00 | SEK 262.00 | 11 |
| 2026-09-17 | SEK 258.00 | 0.00% | SEK 256.00 | SEK 258.00 | SEK 256.00 | 81 |
| 2026-09-16 | SEK 258.00 | -1.53% | SEK 256.00 | SEK 258.00 | SEK 254.00 | 86 |
| 2026-09-15 | SEK 262.00 | 0.00% | SEK 262.00 | SEK 262.00 | SEK 246.00 | 147 |
| 2026-09-14 | SEK 262.00 | +3.15% | SEK 256.00 | SEK 262.00 | SEK 254.00 | 69 |
| 2026-09-11 | SEK 254.00 | -3.05% | SEK 262.00 | SEK 262.00 | SEK 254.00 | 22 |
| 2026-09-10 | SEK 262.00 | -0.76% | SEK 260.00 | SEK 262.00 | SEK 254.00 | 101 |
| 2026-09-09 | SEK 264.00 | +1.54% | SEK 264.00 | SEK 264.00 | SEK 264.00 | 1 |
| 2026-09-08 | SEK 260.00 | -2.26% | SEK 266.00 | SEK 266.00 | SEK 260.00 | 53 |
| 2026-09-07 | SEK 266.00 | +0.76% | SEK 266.00 | SEK 266.00 | SEK 266.00 | 101 |
| 2026-09-04 | SEK 264.00 | 0.00% | SEK 264.00 | SEK 264.00 | SEK 264.00 | 26 |
| 2026-09-03 | SEK 264.00 | 0.00% | SEK 264.00 | SEK 264.00 | SEK 264.00 | 0 |
| 2026-09-02 | SEK 264.00 | -1.49% | SEK 268.00 | SEK 268.00 | SEK 260.00 | 50 |
| 2026-09-01 | SEK 268.00 | 0.00% | SEK 268.00 | SEK 268.00 | SEK 260.00 | 26 |
| 2026-08-31 | SEK 268.00 | +1.52% | SEK 268.00 | SEK 268.00 | SEK 266.00 | 53 |
| 2026-08-28 | SEK 264.00 | -0.75% | SEK 266.00 | SEK 268.00 | SEK 264.00 | 91 |
| 2026-08-27 | SEK 266.00 | +2.31% | SEK 262.00 | SEK 266.00 | SEK 260.00 | 62 |
| 2026-08-26 | SEK 260.00 | 0.00% | SEK 260.00 | SEK 264.00 | SEK 260.00 | 269 |
| 2026-08-25 | SEK 260.00 | +0.78% | SEK 262.00 | SEK 262.00 | SEK 256.00 | 123 |
| 2026-08-24 | SEK 258.00 | -1.53% | SEK 262.00 | SEK 262.00 | SEK 258.00 | 160 |
| 2026-08-21 | SEK 262.00 | -1.50% | SEK 266.00 | SEK 266.00 | SEK 256.00 | 402 |
| 2026-08-20 | SEK 266.00 | +0.76% | SEK 264.00 | SEK 266.00 | SEK 262.00 | 135 |
| 2026-08-19 | SEK 264.00 | +0.76% | SEK 264.00 | SEK 264.00 | SEK 260.00 | 122 |
| 2026-08-18 | SEK 262.00 | -0.76% | SEK 266.00 | SEK 266.00 | SEK 262.00 | 35 |
| 2026-08-17 | SEK 264.00 | -3.65% | SEK 270.00 | SEK 270.00 | SEK 258.00 | 317 |
| 2026-08-14 | SEK 274.00 | +3.01% | SEK 274.00 | SEK 274.00 | SEK 274.00 | 5 |
| 2026-08-13 | SEK 266.00 | +3.10% | SEK 268.00 | SEK 268.00 | SEK 262.00 | 158 |
| 2026-08-12 | SEK 258.00 | -3.01% | SEK 266.00 | SEK 266.00 | SEK 258.00 | 20 |
| 2026-08-11 | SEK 266.00 | 0.00% | SEK 266.00 | SEK 266.00 | SEK 266.00 | 20 |
| 2026-08-10 | SEK 266.00 | -0.75% | SEK 268.00 | SEK 270.00 | SEK 252.00 | 686 |
| 2026-08-07 | SEK 268.00 | +2.29% | SEK 268.00 | SEK 268.00 | SEK 260.00 | 151 |
| 2026-08-06 | SEK 262.00 | -0.76% | SEK 272.00 | SEK 272.00 | SEK 262.00 | 85 |
| 2026-08-05 | SEK 264.00 | -0.75% | SEK 264.00 | SEK 264.00 | SEK 264.00 | 106 |
| 2026-08-04 | SEK 266.00 | 0.00% | SEK 270.00 | SEK 270.00 | SEK 266.00 | 3 |
| 2026-08-03 | SEK 266.00 | -2.21% | SEK 264.00 | SEK 276.00 | SEK 264.00 | 47 |
| 2026-07-31 | SEK 272.00 | 0.00% | SEK 272.00 | SEK 272.00 | SEK 266.00 | 280 |
| 2026-07-30 | SEK 272.00 | 0.00% | SEK 272.00 | SEK 272.00 | SEK 272.00 | 0 |
| 2026-07-29 | SEK 272.00 | +0.74% | SEK 266.00 | SEK 272.00 | SEK 264.00 | 32 |
| 2026-07-28 | SEK 270.00 | +1.12% | SEK 268.00 | SEK 272.00 | SEK 268.00 | 20 |
| 2026-07-27 | SEK 267.00 | -1.84% | SEK 267.00 | SEK 275.50 | SEK 266.00 | 326 |
| 2026-07-24 | SEK 272.00 | +1.68% | SEK 260.00 | SEK 272.00 | SEK 255.50 | 403 |
| 2026-07-23 | SEK 267.50 | -1.83% | SEK 272.50 | SEK 272.50 | SEK 262.00 | 10 |
| 2026-07-22 | SEK 272.50 | +2.83% | SEK 272.50 | SEK 272.50 | SEK 272.50 | 2 |
| 2026-07-21 | SEK 265.00 | -3.46% | SEK 273.50 | SEK 273.50 | SEK 265.00 | 13 |
| 2026-07-20 | SEK 274.50 | -0.72% | SEK 277.50 | SEK 277.50 | SEK 273.50 | 11 |
| 2026-07-17 | SEK 276.50 | +3.56% | SEK 274.00 | SEK 276.50 | SEK 262.00 | 30 |
| 2026-07-16 | SEK 267.00 | +1.33% | SEK 270.00 | SEK 270.00 | SEK 260.00 | 435 |
| 2026-07-15 | SEK 263.50 | -5.39% | SEK 263.50 | SEK 263.50 | SEK 263.50 | 20 |
| 2026-07-14 | SEK 278.50 | -0.18% | SEK 279.00 | SEK 279.00 | SEK 251.00 | 489 |
| 2026-07-13 | SEK 279.00 | +2.57% | SEK 279.00 | SEK 279.00 | SEK 279.00 | 10 |
| 2026-07-10 | SEK 272.00 | 0.00% | SEK 272.00 | SEK 272.00 | SEK 272.00 | 30 |
| 2026-07-09 | SEK 272.00 | +0.55% | SEK 270.50 | SEK 272.00 | SEK 270.50 | 109 |
| 2026-07-08 | SEK 270.50 | -0.55% | SEK 271.00 | SEK 271.00 | SEK 270.50 | 104 |
| 2026-07-07 | SEK 272.00 | +2.26% | SEK 273.00 | SEK 273.00 | SEK 271.00 | 38 |
| 2026-07-06 | SEK 266.00 | -1.48% | SEK 270.00 | SEK 270.00 | SEK 266.00 | 49 |
| 2026-07-03 | SEK 270.00 | +1.89% | SEK 265.00 | SEK 270.00 | SEK 260.00 | 210 |
| 2026-07-02 | SEK 265.00 | -2.21% | SEK 274.00 | SEK 274.00 | SEK 265.00 | 40 |
| 2026-07-01 | SEK 271.00 | +1.12% | SEK 271.50 | SEK 271.50 | SEK 270.50 | 25 |
| 2026-06-30 | SEK 268.00 | 0.00% | SEK 268.00 | SEK 268.00 | SEK 260.00 | 29 |
| 2026-06-29 | SEK 268.00 | -0.92% | SEK 269.50 | SEK 269.50 | SEK 256.50 | 178 |
| 2026-06-26 | SEK 270.50 | +3.84% | SEK 272.50 | SEK 272.50 | SEK 260.50 | 205 |
| 2026-06-25 | SEK 260.50 | +0.19% | SEK 270.50 | SEK 270.50 | SEK 260.50 | 124 |
| 2026-06-24 | SEK 260.00 | -1.70% | SEK 274.00 | SEK 274.00 | SEK 251.50 | 449 |
| 2026-06-23 | SEK 264.50 | -2.04% | SEK 270.00 | SEK 270.00 | SEK 264.50 | 87 |
| 2026-06-22 | SEK 270.00 | -0.74% | SEK 268.50 | SEK 272.00 | SEK 253.50 | 303 |
| 2026-06-18 | SEK 272.00 | -0.02% | SEK 279.90 | SEK 279.90 | SEK 272.00 | 190 |
| 2026-06-17 | SEK 272.05 | -5.54% | SEK 284.00 | SEK 285.00 | SEK 272.00 | 523 |
| 2026-06-16 | SEK 288.00 | +5.88% | SEK 309.95 | SEK 309.95 | SEK 278.95 | 299 |
| 2026-06-15 | SEK 272.00 | +0.74% | SEK 268.00 | SEK 272.00 | SEK 268.00 | 320 |
| 2026-06-12 | SEK 270.00 | -0.74% | SEK 280.00 | SEK 280.00 | SEK 264.00 | 2.17K |
| 2026-06-11 | SEK 272.00 | 0.00% | SEK 272.00 | SEK 272.00 | SEK 272.00 | 0 |
| 2026-06-10 | SEK 272.00 | +0.74% | SEK 270.00 | SEK 290.00 | SEK 270.00 | 980 |
| 2026-06-09 | SEK 270.00 | 0.00% | SEK 270.00 | SEK 270.00 | SEK 264.00 | 1.87K |
| 2026-06-08 | SEK 270.00 | 0.00% | SEK 270.00 | SEK 270.00 | SEK 270.00 | 0 |
| 2026-06-05 | SEK 270.00 | 0.00% | SEK 270.00 | SEK 270.00 | SEK 270.00 | 20 |
| 2026-06-04 | SEK 270.00 | +2.27% | SEK 270.00 | SEK 270.00 | SEK 270.00 | 40 |
| 2026-06-03 | SEK 264.00 | -3.65% | SEK 260.00 | SEK 268.00 | SEK 260.00 | 2.03K |
| 2026-06-02 | SEK 274.00 | +1.48% | SEK 274.00 | SEK 274.00 | SEK 274.00 | 50 |
| 2026-06-01 | SEK 270.00 | 0.00% | SEK 276.00 | SEK 290.00 | SEK 270.00 | 190 |
| 2026-05-29 | SEK 270.00 | -0.74% | SEK 270.00 | SEK 270.00 | SEK 260.00 | 290 |
| 2026-05-28 | SEK 272.00 | 0.00% | SEK 262.00 | SEK 280.00 | SEK 262.00 | 2.82K |
| 2026-05-27 | SEK 272.00 | +3.03% | SEK 268.00 | SEK 272.00 | SEK 266.00 | 80 |