Garo Aktiebolag (publ) (STO:GARO)
Sweden
· Delayed Price · Currency is SEK 15.60
+0.12 (0.78%)
At close: Dec 5, 2025
Garo Aktiebolag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.48 | 15.60 | 15.30 | 15.60 | 15.60 | 0.78% | 27,967 |
| Dec 4, 2025 | 15.48 | 15.50 | 15.30 | 15.48 | 15.48 | - | 10,547 |
| Dec 3, 2025 | 15.36 | 15.48 | 15.22 | 15.48 | 15.48 | 1.18% | 14,624 |
| Dec 2, 2025 | 15.70 | 15.70 | 14.98 | 15.30 | 15.30 | -3.04% | 44,638 |
| Dec 1, 2025 | 15.70 | 15.82 | 15.54 | 15.78 | 15.78 | 0.51% | 54,648 |
| Nov 28, 2025 | 15.82 | 15.82 | 15.40 | 15.70 | 15.70 | -0.76% | 32,639 |
| Nov 27, 2025 | 16.48 | 16.48 | 15.70 | 15.82 | 15.82 | -3.06% | 83,867 |
| Nov 26, 2025 | 16.60 | 16.84 | 16.12 | 16.32 | 16.32 | -1.45% | 25,144 |
| Nov 25, 2025 | 16.62 | 17.36 | 16.38 | 16.56 | 16.56 | 0.12% | 26,233 |
| Nov 24, 2025 | 16.80 | 17.10 | 16.24 | 16.54 | 16.54 | -1.55% | 11,273 |
| Nov 21, 2025 | 17.00 | 17.00 | 16.56 | 16.80 | 16.80 | -2.89% | 8,044 |
| Nov 20, 2025 | 16.70 | 18.40 | 16.70 | 17.30 | 17.30 | 3.59% | 34,597 |
| Nov 19, 2025 | 16.90 | 17.24 | 16.62 | 16.70 | 16.70 | -1.18% | 11,040 |
| Nov 18, 2025 | 16.98 | 17.08 | 16.90 | 16.90 | 16.90 | -0.47% | 4,761 |
| Nov 17, 2025 | 17.36 | 17.60 | 16.98 | 16.98 | 16.98 | -1.96% | 16,922 |
| Nov 14, 2025 | 17.86 | 18.12 | 17.28 | 17.32 | 17.32 | -7.18% | 26,122 |
| Nov 13, 2025 | 18.10 | 18.88 | 18.06 | 18.66 | 18.66 | 3.09% | 35,990 |
| Nov 12, 2025 | 16.80 | 18.20 | 16.80 | 18.10 | 18.10 | 10.37% | 18,120 |
| Nov 11, 2025 | 16.70 | 16.82 | 16.30 | 16.40 | 16.40 | -1.20% | 6,120 |
| Nov 10, 2025 | 16.40 | 17.04 | 16.40 | 16.60 | 16.60 | -0.48% | 17,398 |
| Nov 7, 2025 | 16.50 | 16.92 | 16.38 | 16.68 | 16.68 | 0.85% | 31,679 |
| Nov 6, 2025 | 16.42 | 16.80 | 16.42 | 16.54 | 16.54 | -1.66% | 20,851 |
| Nov 5, 2025 | 16.50 | 17.00 | 16.40 | 16.82 | 16.82 | 0.12% | 9,109 |
| Nov 4, 2025 | 16.98 | 17.02 | 16.50 | 16.80 | 16.80 | -1.29% | 21,387 |
| Nov 3, 2025 | 17.78 | 17.80 | 16.72 | 17.02 | 17.02 | -4.92% | 15,198 |
| Oct 31, 2025 | 17.96 | 18.36 | 17.50 | 17.90 | 17.90 | 1.70% | 22,593 |
| Oct 30, 2025 | 17.40 | 18.12 | 17.40 | 17.60 | 17.60 | 2.33% | 21,748 |
| Oct 29, 2025 | 16.82 | 17.96 | 16.62 | 17.20 | 17.20 | 1.78% | 41,417 |
| Oct 28, 2025 | 16.30 | 16.90 | 16.20 | 16.90 | 16.90 | 3.30% | 21,168 |
| Oct 27, 2025 | 16.50 | 16.50 | 16.28 | 16.36 | 16.36 | -1.21% | 41,651 |
| Oct 24, 2025 | 16.52 | 16.90 | 16.36 | 16.56 | 16.56 | -0.48% | 17,783 |
| Oct 23, 2025 | 16.70 | 16.70 | 16.36 | 16.64 | 16.64 | 1.34% | 12,090 |
| Oct 22, 2025 | 16.34 | 16.90 | 16.22 | 16.42 | 16.42 | 0.49% | 52,721 |
| Oct 21, 2025 | 16.54 | 16.68 | 16.26 | 16.34 | 16.34 | -1.57% | 33,511 |
| Oct 20, 2025 | 16.58 | 16.84 | 16.44 | 16.60 | 16.60 | 0.12% | 9,664 |
| Oct 17, 2025 | 16.62 | 16.98 | 16.24 | 16.58 | 16.58 | -0.96% | 22,815 |
| Oct 16, 2025 | 16.60 | 17.18 | 16.60 | 16.74 | 16.74 | -0.59% | 23,021 |
| Oct 15, 2025 | 16.80 | 17.20 | 16.70 | 16.84 | 16.84 | 0.60% | 32,604 |
| Oct 14, 2025 | 17.20 | 17.20 | 16.74 | 16.74 | 16.74 | -2.67% | 17,024 |
| Oct 13, 2025 | 17.26 | 17.46 | 17.02 | 17.20 | 17.20 | -1.04% | 10,265 |
| Oct 10, 2025 | 17.26 | 17.70 | 17.24 | 17.38 | 17.38 | 0.81% | 12,545 |
| Oct 9, 2025 | 17.24 | 17.32 | 17.24 | 17.24 | 17.24 | -0.46% | 10,808 |
| Oct 8, 2025 | 17.28 | 17.68 | 17.24 | 17.32 | 17.32 | -1.03% | 17,670 |
| Oct 7, 2025 | 18.20 | 18.22 | 16.80 | 17.50 | 17.50 | -3.85% | 45,294 |
| Oct 6, 2025 | 18.18 | 18.20 | 18.00 | 18.20 | 18.20 | 0.11% | 5,428 |
| Oct 3, 2025 | 18.20 | 18.46 | 18.00 | 18.18 | 18.18 | 0.66% | 9,262 |
| Oct 2, 2025 | 18.00 | 18.74 | 17.88 | 18.06 | 18.06 | 0.11% | 15,911 |
| Oct 1, 2025 | 18.06 | 18.46 | 18.00 | 18.04 | 18.04 | -0.77% | 19,700 |
| Sep 30, 2025 | 18.64 | 18.78 | 18.00 | 18.18 | 18.18 | -2.26% | 28,404 |
| Sep 29, 2025 | 18.42 | 19.50 | 18.06 | 18.60 | 18.60 | 0.98% | 25,077 |
| Sep 26, 2025 | 18.50 | 19.20 | 18.30 | 18.42 | 18.42 | -2.13% | 16,451 |
| Sep 25, 2025 | 19.22 | 19.24 | 18.72 | 18.82 | 18.82 | -2.49% | 22,181 |
| Sep 24, 2025 | 19.84 | 19.84 | 19.24 | 19.30 | 19.30 | -2.72% | 11,310 |
| Sep 23, 2025 | 19.38 | 20.00 | 19.30 | 19.84 | 19.84 | 2.27% | 26,188 |
| Sep 22, 2025 | 19.22 | 19.74 | 19.22 | 19.40 | 19.40 | 0.52% | 7,635 |
| Sep 19, 2025 | 19.70 | 19.84 | 19.30 | 19.30 | 19.30 | -2.03% | 28,937 |
| Sep 18, 2025 | 19.82 | 19.82 | 19.50 | 19.70 | 19.70 | -0.71% | 4,891 |
| Sep 17, 2025 | 19.56 | 19.90 | 19.50 | 19.84 | 19.84 | 0.92% | 12,240 |
| Sep 16, 2025 | 19.34 | 19.74 | 19.12 | 19.66 | 19.66 | 1.55% | 10,683 |
| Sep 15, 2025 | 19.66 | 19.80 | 19.18 | 19.36 | 19.36 | -2.32% | 10,124 |
| Sep 12, 2025 | 19.66 | 19.86 | 19.18 | 19.82 | 19.82 | 1.43% | 11,741 |
| Sep 11, 2025 | 19.64 | 19.96 | 19.32 | 19.54 | 19.54 | -1.41% | 12,817 |
| Sep 10, 2025 | 19.74 | 19.98 | 19.52 | 19.82 | 19.82 | -0.70% | 3,803 |
| Sep 9, 2025 | 19.04 | 20.30 | 19.04 | 19.96 | 19.96 | 4.72% | 33,617 |
| Sep 8, 2025 | 19.22 | 19.22 | 19.04 | 19.06 | 19.06 | -0.10% | 41,907 |
| Sep 5, 2025 | 19.08 | 19.50 | 19.08 | 19.08 | 19.08 | - | 18,784 |
| Sep 4, 2025 | 19.32 | 19.62 | 19.06 | 19.08 | 19.08 | -1.95% | 7,997 |
| Sep 3, 2025 | 19.02 | 19.86 | 19.02 | 19.46 | 19.46 | 1.67% | 21,762 |
| Sep 2, 2025 | 19.24 | 19.40 | 19.00 | 19.14 | 19.14 | -0.52% | 20,086 |
| Sep 1, 2025 | 19.50 | 19.56 | 19.24 | 19.24 | 19.24 | -1.23% | 21,582 |
| Aug 29, 2025 | 20.00 | 20.10 | 19.48 | 19.48 | 19.48 | -2.11% | 11,653 |
| Aug 28, 2025 | 19.50 | 20.10 | 19.50 | 19.90 | 19.90 | 2.47% | 16,939 |
| Aug 27, 2025 | 19.50 | 19.76 | 19.38 | 19.42 | 19.42 | -2.22% | 29,231 |
| Aug 26, 2025 | 19.90 | 19.92 | 19.16 | 19.86 | 19.86 | 0.51% | 21,976 |
| Aug 25, 2025 | 19.96 | 19.96 | 19.50 | 19.76 | 19.76 | -1.10% | 22,109 |
| Aug 22, 2025 | 19.36 | 20.15 | 18.86 | 19.98 | 19.98 | 0.81% | 28,530 |
| Aug 21, 2025 | 19.98 | 20.10 | 19.68 | 19.82 | 19.82 | -0.70% | 24,587 |
| Aug 20, 2025 | 19.90 | 20.20 | 19.60 | 19.96 | 19.96 | 0.30% | 16,560 |
| Aug 19, 2025 | 20.05 | 20.25 | 19.90 | 19.90 | 19.90 | 0.20% | 13,670 |
| Aug 18, 2025 | 19.90 | 20.05 | 19.86 | 19.86 | 19.86 | -0.95% | 19,729 |
| Aug 15, 2025 | 19.54 | 20.10 | 19.54 | 20.05 | 20.05 | 0.86% | 17,973 |
| Aug 14, 2025 | 19.90 | 19.90 | 19.50 | 19.88 | 19.88 | -0.40% | 19,014 |
| Aug 13, 2025 | 20.10 | 20.15 | 19.82 | 19.96 | 19.96 | -1.19% | 17,491 |
| Aug 12, 2025 | 20.80 | 20.80 | 20.10 | 20.20 | 20.20 | -2.88% | 17,653 |
| Aug 11, 2025 | 20.40 | 20.90 | 20.40 | 20.80 | 20.80 | 1.46% | 7,488 |
| Aug 8, 2025 | 21.45 | 21.45 | 20.35 | 20.50 | 20.50 | -4.65% | 18,043 |
| Aug 7, 2025 | 21.00 | 21.50 | 20.80 | 21.50 | 21.50 | 2.14% | 8,488 |
| Aug 6, 2025 | 20.75 | 21.20 | 20.50 | 21.05 | 21.05 | 1.20% | 5,988 |
| Aug 5, 2025 | 20.90 | 21.40 | 20.60 | 20.80 | 20.80 | -0.48% | 33,300 |
| Aug 4, 2025 | 20.10 | 20.90 | 19.88 | 20.90 | 20.90 | 2.45% | 19,378 |
| Aug 1, 2025 | 20.50 | 20.70 | 20.10 | 20.40 | 20.40 | -0.97% | 13,244 |
| Jul 31, 2025 | 20.75 | 20.95 | 20.50 | 20.60 | 20.60 | - | 7,260 |
| Jul 30, 2025 | 20.55 | 20.90 | 20.40 | 20.60 | 20.60 | -1.90% | 9,859 |
| Jul 29, 2025 | 20.90 | 21.20 | 20.65 | 21.00 | 21.00 | -0.94% | 11,787 |
| Jul 28, 2025 | 21.00 | 21.50 | 20.85 | 21.20 | 21.20 | 1.68% | 24,603 |
| Jul 25, 2025 | 20.25 | 21.00 | 20.25 | 20.85 | 20.85 | 2.96% | 15,013 |
| Jul 24, 2025 | 20.20 | 20.50 | 19.86 | 20.25 | 20.25 | 1.25% | 10,129 |
| Jul 23, 2025 | 20.05 | 20.45 | 19.80 | 20.00 | 20.00 | - | 10,783 |
| Jul 22, 2025 | 20.00 | 20.40 | 19.82 | 20.00 | 20.00 | -1.23% | 5,577 |
| Jul 21, 2025 | 20.25 | 20.25 | 19.80 | 20.25 | 20.25 | 0.50% | 11,803 |