Rederiaktiebolaget Gotland (publ) (STO:GOTL.A)
Sweden · Delayed Price · Currency is SEK 274.00
+8.00 (3.01%)
Aug 14, 2026, 9:19 AM CET
STO:GOTL.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 3.01% | 5 |
| Aug 13, 2026 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 3.10% | 158 |
| Aug 12, 2026 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | -3.01% | 20 |
| Aug 11, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | 20 |
| Aug 10, 2026 | 268.00 | 270.00 | 252.00 | 266.00 | 266.00 | -0.75% | 686 |
| Aug 7, 2026 | 268.00 | 268.00 | 260.00 | 268.00 | 268.00 | 2.29% | 151 |
| Aug 6, 2026 | 272.00 | 272.00 | 262.00 | 262.00 | 262.00 | -0.76% | 85 |
| Aug 5, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | 106 |
| Aug 4, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | - | 3 |
| Aug 3, 2026 | 264.00 | 276.00 | 264.00 | 266.00 | 266.00 | -2.21% | 47 |
| Jul 31, 2026 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | - | 280 |
| Jul 29, 2026 | 266.00 | 272.00 | 264.00 | 272.00 | 272.00 | 0.74% | 32 |
| Jul 28, 2026 | 268.00 | 272.00 | 268.00 | 270.00 | 270.00 | 1.12% | 20 |
| Jul 27, 2026 | 267.00 | 275.50 | 266.00 | 267.00 | 267.00 | -1.84% | 326 |
| Jul 24, 2026 | 260.00 | 272.00 | 255.50 | 272.00 | 272.00 | 1.68% | 403 |
| Jul 23, 2026 | 272.50 | 272.50 | 262.00 | 267.50 | 267.50 | -1.83% | 10 |
| Jul 22, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 2.83% | 2 |
| Jul 21, 2026 | 273.50 | 273.50 | 265.00 | 265.00 | 265.00 | -3.46% | 13 |
| Jul 20, 2026 | 277.50 | 277.50 | 273.50 | 274.50 | 274.50 | -0.72% | 11 |
| Jul 17, 2026 | 274.00 | 276.50 | 262.00 | 276.50 | 276.50 | 3.56% | 30 |
| Jul 16, 2026 | 270.00 | 270.00 | 260.00 | 267.00 | 267.00 | 1.33% | 435 |
| Jul 15, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -5.39% | 20 |
| Jul 14, 2026 | 279.00 | 279.00 | 251.00 | 278.50 | 278.50 | -0.18% | 489 |
| Jul 13, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 2.57% | 10 |
| Jul 10, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | 30 |
| Jul 9, 2026 | 270.50 | 272.00 | 270.50 | 272.00 | 272.00 | 0.55% | 109 |
| Jul 8, 2026 | 271.00 | 271.00 | 270.50 | 270.50 | 270.50 | -0.55% | 104 |
| Jul 7, 2026 | 273.00 | 273.00 | 271.00 | 272.00 | 272.00 | 2.26% | 38 |
| Jul 6, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 49 |
| Jul 3, 2026 | 265.00 | 270.00 | 260.00 | 270.00 | 270.00 | 1.89% | 210 |
| Jul 2, 2026 | 274.00 | 274.00 | 265.00 | 265.00 | 265.00 | -2.21% | 40 |
| Jul 1, 2026 | 271.50 | 271.50 | 270.50 | 271.00 | 271.00 | 1.12% | 25 |
| Jun 30, 2026 | 268.00 | 268.00 | 260.00 | 268.00 | 268.00 | - | 29 |
| Jun 29, 2026 | 269.50 | 269.50 | 256.50 | 268.00 | 268.00 | -0.92% | 178 |
| Jun 26, 2026 | 272.50 | 272.50 | 260.50 | 270.50 | 270.50 | 3.84% | 205 |
| Jun 25, 2026 | 270.50 | 270.50 | 260.50 | 260.50 | 260.50 | 0.19% | 124 |
| Jun 24, 2026 | 274.00 | 274.00 | 251.50 | 260.00 | 260.00 | -1.70% | 449 |
| Jun 23, 2026 | 270.00 | 270.00 | 264.50 | 264.50 | 264.50 | -2.04% | 87 |
| Jun 22, 2026 | 268.50 | 272.00 | 253.50 | 270.00 | 270.00 | -0.74% | 303 |
| Jun 18, 2026 | 279.90 | 279.90 | 272.00 | 272.00 | 272.00 | -0.02% | 190 |
| Jun 17, 2026 | 284.00 | 285.00 | 272.00 | 272.05 | 272.05 | -5.54% | 523 |
| Jun 16, 2026 | 309.95 | 309.95 | 278.95 | 288.00 | 288.00 | 5.88% | 299 |
| Jun 15, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 320 |
| Jun 12, 2026 | 280.00 | 280.00 | 264.00 | 270.00 | 270.00 | -0.74% | 2,170 |
| Jun 10, 2026 | 270.00 | 290.00 | 270.00 | 272.00 | 272.00 | 0.74% | 980 |
| Jun 9, 2026 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | - | 1,870 |
| Jun 5, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 20 |
| Jun 4, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.27% | 40 |
| Jun 3, 2026 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | -3.65% | 2,030 |
| Jun 2, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.48% | 50 |