Garo Aktiebolag (publ) (STO:GARO)
Sweden
· Delayed Price · Currency is SEK 11.82
+0.14 (1.20%)
Apr 29, 2026, 12:38 PM CET
Garo Aktiebolag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.80 | 11.80 | 11.50 | 11.68 | 11.68 | -0.34% | 92,321 |
| Apr 27, 2026 | 11.70 | 11.78 | 11.60 | 11.72 | 11.72 | -0.51% | 61,532 |
| Apr 24, 2026 | 11.50 | 12.26 | 11.30 | 11.78 | 11.78 | 2.43% | 109,724 |
| Apr 23, 2026 | 11.74 | 11.88 | 11.38 | 11.50 | 11.50 | -2.04% | 91,417 |
| Apr 22, 2026 | 11.66 | 11.84 | 11.54 | 11.74 | 11.74 | -0.17% | 79,212 |
| Apr 21, 2026 | 11.90 | 11.94 | 11.64 | 11.76 | 11.76 | -1.18% | 64,377 |
| Apr 20, 2026 | 11.80 | 12.16 | 11.52 | 11.90 | 11.90 | 0.68% | 44,555 |
| Apr 17, 2026 | 12.00 | 12.00 | 11.70 | 11.82 | 11.82 | 0.17% | 118,464 |
| Apr 16, 2026 | 11.52 | 11.80 | 11.34 | 11.80 | 11.80 | 1.90% | 60,305 |
| Apr 15, 2026 | 11.30 | 11.70 | 11.26 | 11.58 | 11.58 | 2.66% | 86,115 |
| Apr 14, 2026 | 11.30 | 11.50 | 11.28 | 11.28 | 11.28 | -0.53% | 52,971 |
| Apr 13, 2026 | 11.20 | 11.52 | 11.18 | 11.34 | 11.34 | 1.25% | 77,331 |
| Apr 10, 2026 | 10.98 | 11.48 | 10.96 | 11.20 | 11.20 | 1.63% | 151,216 |
| Apr 9, 2026 | 11.22 | 11.22 | 10.96 | 11.02 | 11.02 | -1.78% | 91,861 |
| Apr 8, 2026 | 11.36 | 11.68 | 11.04 | 11.22 | 11.22 | 0.18% | 151,690 |
| Apr 7, 2026 | 11.06 | 11.50 | 11.06 | 11.20 | 11.20 | 0.18% | 115,404 |
| Apr 2, 2026 | 11.30 | 11.30 | 10.98 | 11.18 | 11.18 | -0.36% | 36,905 |
| Apr 1, 2026 | 11.20 | 11.74 | 11.20 | 11.22 | 11.22 | 0.18% | 88,466 |
| Mar 31, 2026 | 11.18 | 11.88 | 11.10 | 11.20 | 11.20 | 0.18% | 99,723 |
| Mar 30, 2026 | 11.06 | 11.18 | 10.94 | 11.18 | 11.18 | 1.08% | 15,669 |
| Mar 27, 2026 | 11.14 | 11.20 | 10.90 | 11.06 | 11.06 | -0.72% | 32,747 |
| Mar 26, 2026 | 11.14 | 11.22 | 10.96 | 11.14 | 11.14 | -0.54% | 47,060 |
| Mar 25, 2026 | 11.14 | 11.44 | 11.12 | 11.20 | 11.20 | 0.54% | 55,346 |
| Mar 24, 2026 | 11.42 | 11.60 | 10.96 | 11.14 | 11.14 | -2.45% | 52,158 |
| Mar 23, 2026 | 10.86 | 11.60 | 10.54 | 11.42 | 11.42 | 5.16% | 74,652 |
| Mar 20, 2026 | 11.16 | 11.28 | 10.80 | 10.86 | 10.86 | -2.69% | 63,103 |
| Mar 19, 2026 | 11.42 | 11.42 | 11.00 | 11.16 | 11.16 | -2.45% | 69,814 |
| Mar 18, 2026 | 11.82 | 11.82 | 11.06 | 11.44 | 11.44 | 1.78% | 81,145 |
| Mar 17, 2026 | 11.46 | 11.62 | 11.24 | 11.24 | 11.24 | -2.09% | 29,548 |
| Mar 16, 2026 | 11.72 | 11.88 | 11.32 | 11.48 | 11.48 | -2.05% | 51,712 |
| Mar 13, 2026 | 11.72 | 12.18 | 11.52 | 11.72 | 11.72 | -0.68% | 102,207 |
| Mar 12, 2026 | 11.90 | 12.00 | 11.60 | 11.80 | 11.80 | -1.50% | 33,682 |
| Mar 11, 2026 | 11.86 | 12.20 | 11.70 | 11.98 | 11.98 | 0.34% | 55,298 |
| Mar 10, 2026 | 12.10 | 12.34 | 11.94 | 11.94 | 11.94 | -1.32% | 25,962 |
| Mar 9, 2026 | 12.28 | 12.28 | 11.90 | 12.10 | 12.10 | -1.79% | 25,297 |
| Mar 6, 2026 | 12.42 | 12.50 | 12.32 | 12.32 | 12.32 | -1.44% | 5,983 |
| Mar 5, 2026 | 12.50 | 12.50 | 12.38 | 12.50 | 12.50 | -0.64% | 24,562 |
| Mar 4, 2026 | 12.36 | 12.62 | 12.32 | 12.58 | 12.58 | 1.45% | 43,288 |
| Mar 3, 2026 | 12.76 | 12.76 | 12.14 | 12.40 | 12.40 | -3.58% | 61,523 |
| Mar 2, 2026 | 13.26 | 13.48 | 12.68 | 12.86 | 12.86 | -3.02% | 35,058 |
| Feb 27, 2026 | 13.34 | 13.46 | 13.26 | 13.26 | 13.26 | -0.60% | 25,047 |
| Feb 26, 2026 | 13.62 | 13.62 | 13.32 | 13.34 | 13.34 | -2.20% | 52,087 |
| Feb 25, 2026 | 13.88 | 13.92 | 13.64 | 13.64 | 13.64 | -1.73% | 31,613 |
| Feb 24, 2026 | 14.12 | 14.38 | 13.88 | 13.88 | 13.88 | -3.34% | 45,977 |
| Feb 23, 2026 | 14.40 | 14.40 | 14.16 | 14.36 | 14.36 | -2.18% | 33,399 |
| Feb 20, 2026 | 14.88 | 15.12 | 14.60 | 14.68 | 14.68 | -1.21% | 45,351 |
| Feb 19, 2026 | 16.00 | 16.08 | 14.36 | 14.86 | 14.86 | -10.37% | 140,045 |
| Feb 18, 2026 | 16.72 | 16.98 | 16.58 | 16.58 | 16.58 | -1.31% | 22,372 |
| Feb 17, 2026 | 16.50 | 16.80 | 16.22 | 16.80 | 16.80 | 2.44% | 13,926 |
| Feb 16, 2026 | 16.22 | 16.50 | 16.20 | 16.40 | 16.40 | 0.86% | 10,629 |
| Feb 13, 2026 | 16.10 | 16.30 | 15.82 | 16.26 | 16.26 | 0.12% | 6,401 |
| Feb 12, 2026 | 15.88 | 16.24 | 15.88 | 16.24 | 16.24 | 2.40% | 9,775 |
| Feb 11, 2026 | 15.92 | 16.12 | 15.80 | 15.86 | 15.86 | -1.49% | 15,710 |
| Feb 10, 2026 | 16.06 | 16.12 | 15.60 | 16.10 | 16.10 | 0.12% | 17,369 |
| Feb 9, 2026 | 16.00 | 16.40 | 15.72 | 16.08 | 16.08 | 0.37% | 29,006 |
| Feb 6, 2026 | 15.62 | 16.70 | 15.62 | 16.02 | 16.02 | 2.56% | 10,439 |
| Feb 5, 2026 | 15.76 | 15.98 | 15.60 | 15.62 | 15.62 | -1.64% | 30,166 |
| Feb 4, 2026 | 15.98 | 16.10 | 15.72 | 15.88 | 15.88 | -0.63% | 17,535 |
| Feb 3, 2026 | 16.00 | 16.00 | 15.76 | 15.98 | 15.98 | 1.01% | 10,514 |
| Feb 2, 2026 | 16.16 | 16.30 | 15.68 | 15.82 | 15.82 | -1.74% | 23,635 |
| Jan 30, 2026 | 16.40 | 16.40 | 16.00 | 16.10 | 16.10 | -1.83% | 22,549 |
| Jan 29, 2026 | 16.10 | 16.40 | 15.96 | 16.40 | 16.40 | 1.23% | 43,913 |
| Jan 28, 2026 | 16.24 | 16.36 | 16.02 | 16.20 | 16.20 | -0.12% | 16,005 |
| Jan 27, 2026 | 15.96 | 16.32 | 15.68 | 16.22 | 16.22 | 1.63% | 20,592 |
| Jan 26, 2026 | 15.78 | 16.18 | 15.62 | 15.96 | 15.96 | 1.14% | 41,305 |
| Jan 23, 2026 | 15.98 | 16.20 | 15.76 | 15.78 | 15.78 | -1.25% | 37,560 |
| Jan 22, 2026 | 15.80 | 16.84 | 15.74 | 15.98 | 15.98 | 1.52% | 19,701 |
| Jan 21, 2026 | 16.26 | 16.26 | 15.74 | 15.74 | 15.74 | -2.84% | 27,401 |
| Jan 20, 2026 | 16.02 | 16.20 | 15.64 | 16.20 | 16.20 | 1.50% | 37,451 |
| Jan 19, 2026 | 16.24 | 16.24 | 15.76 | 15.96 | 15.96 | -2.56% | 37,466 |
| Jan 16, 2026 | 16.40 | 16.72 | 16.10 | 16.38 | 16.38 | -0.61% | 48,318 |
| Jan 15, 2026 | 16.86 | 17.00 | 16.40 | 16.48 | 16.48 | -0.72% | 55,961 |
| Jan 14, 2026 | 17.02 | 17.04 | 16.40 | 16.60 | 16.60 | -2.58% | 50,567 |
| Jan 13, 2026 | 17.50 | 17.68 | 17.02 | 17.04 | 17.04 | -3.62% | 40,035 |
| Jan 12, 2026 | 17.20 | 17.92 | 17.14 | 17.68 | 17.68 | 2.79% | 41,757 |
| Jan 9, 2026 | 16.66 | 17.40 | 16.50 | 17.20 | 17.20 | 3.74% | 63,773 |
| Jan 8, 2026 | 16.34 | 16.70 | 16.30 | 16.58 | 16.58 | 0.12% | 23,398 |
| Jan 7, 2026 | 16.96 | 16.96 | 16.38 | 16.56 | 16.56 | -3.50% | 76,893 |
| Jan 5, 2026 | 17.68 | 17.70 | 16.90 | 17.16 | 17.16 | -2.94% | 41,561 |
| Jan 2, 2026 | 17.32 | 18.10 | 17.32 | 17.68 | 17.68 | 3.27% | 54,733 |
| Dec 30, 2025 | 17.00 | 17.50 | 17.00 | 17.12 | 17.12 | 0.71% | 24,131 |
| Dec 29, 2025 | 17.08 | 17.80 | 17.00 | 17.00 | 17.00 | - | 70,782 |
| Dec 23, 2025 | 16.20 | 17.90 | 16.20 | 17.00 | 17.00 | 5.59% | 185,843 |
| Dec 22, 2025 | 15.08 | 16.10 | 15.08 | 16.10 | 16.10 | 6.48% | 194,409 |
| Dec 19, 2025 | 15.14 | 15.60 | 15.06 | 15.12 | 15.12 | -0.92% | 402,645 |
| Dec 18, 2025 | 15.00 | 15.40 | 15.00 | 15.26 | 15.26 | 1.73% | 38,136 |
| Dec 17, 2025 | 15.02 | 15.10 | 14.90 | 15.00 | 15.00 | -0.40% | 42,474 |
| Dec 16, 2025 | 15.00 | 15.34 | 15.00 | 15.06 | 15.06 | 0.27% | 42,302 |
| Dec 15, 2025 | 15.32 | 15.34 | 15.02 | 15.02 | 15.02 | -2.09% | 17,285 |
| Dec 12, 2025 | 15.26 | 15.46 | 15.20 | 15.34 | 15.34 | -0.26% | 42,519 |
| Dec 11, 2025 | 15.12 | 15.40 | 15.12 | 15.38 | 15.38 | 1.45% | 16,081 |
| Dec 10, 2025 | 15.12 | 15.40 | 15.12 | 15.16 | 15.16 | 0.13% | 19,133 |
| Dec 9, 2025 | 15.60 | 15.60 | 15.00 | 15.14 | 15.14 | -2.95% | 23,490 |
| Dec 8, 2025 | 15.60 | 15.74 | 15.40 | 15.60 | 15.60 | - | 22,364 |
| Dec 5, 2025 | 15.48 | 15.60 | 15.30 | 15.60 | 15.60 | 0.78% | 27,968 |
| 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 |