Skip to main content
Rederiaktiebolaget Gotland (publ) (STO:GOTL.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
2,540.00
-20.00 (-0.78%)
Mar 9, 2026, 3:13 PM CET

STO:GOTL.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,520.002,560.002,520.002,560.002,560.002.40%4
Mar 4, 20262,500.002,500.002,500.002,500.002,500.00-10
Mar 3, 20262,500.002,500.002,500.002,500.002,500.001.63%6
Mar 2, 20262,460.002,460.002,460.002,460.002,460.001.65%2
Feb 26, 20262,440.002,440.002,420.002,420.002,420.00-3.97%13
Feb 25, 20262,520.002,520.002,520.002,520.002,520.00-19
Feb 24, 20262,540.002,540.002,480.002,520.002,520.000.80%53
Feb 23, 20262,580.002,580.002,500.002,500.002,500.00-3.10%11
Feb 20, 20262,560.002,580.002,560.002,580.002,580.003.20%2
Feb 19, 20262,500.002,500.002,500.002,500.002,500.000.81%28
Feb 18, 20262,500.002,500.002,480.002,480.002,480.00-2.36%6
Feb 17, 20262,540.002,540.002,540.002,540.002,540.00-2
Feb 16, 20262,540.002,540.002,540.002,540.002,540.00-1.55%11
Feb 13, 20262,500.002,580.002,500.002,580.002,580.001.57%2
Feb 12, 20262,600.002,600.002,440.002,540.002,540.00-2.31%6
Feb 11, 20262,620.002,620.002,600.002,600.002,600.003.17%25
Feb 10, 20262,600.002,600.002,440.002,520.002,520.00-5.97%114
Feb 9, 20262,520.002,680.002,520.002,680.002,680.007.20%12
Feb 6, 20262,460.002,500.002,460.002,500.002,500.00-3.10%5
Feb 5, 20262,580.002,580.002,580.002,580.002,580.002.38%1
Feb 4, 20262,460.002,520.002,460.002,520.002,520.000.80%32
Feb 3, 20262,520.002,520.002,420.002,500.002,500.00-45
Feb 2, 20262,460.002,500.002,460.002,500.002,500.00-48
Jan 30, 20262,500.002,500.002,500.002,500.002,500.00-5
Jan 29, 20262,580.002,620.002,500.002,500.002,500.00-0.79%23
Jan 28, 20262,560.002,560.002,500.002,520.002,520.00-1.56%11
Jan 27, 20262,640.002,640.002,500.002,560.002,560.00-3.03%50
Jan 26, 20262,640.002,640.002,640.002,640.002,640.00-1
Jan 23, 20262,620.002,640.002,620.002,640.002,640.00-12
Jan 20, 20262,660.002,660.002,640.002,640.002,640.000.76%5
Jan 19, 20262,620.002,620.002,620.002,620.002,620.00-0.76%1
Jan 16, 20262,620.002,660.002,600.002,640.002,640.00-0.75%10
Jan 15, 20262,660.002,660.002,660.002,660.002,660.002.31%2
Jan 14, 20262,600.002,600.002,600.002,600.002,600.00-9
Jan 13, 20262,600.002,660.002,600.002,600.002,600.00-1.52%59
Jan 12, 20262,680.002,700.002,640.002,640.002,640.00-1.49%6
Jan 9, 20262,620.002,680.002,620.002,680.002,680.00-10
Jan 8, 20262,640.002,680.002,640.002,680.002,680.00-0.74%10
Jan 7, 20262,620.002,700.002,620.002,700.002,700.001.50%62
Jan 5, 20262,660.002,660.002,660.002,660.002,660.00-6
Dec 29, 20252,640.002,660.002,580.002,660.002,660.002.31%509
Dec 23, 20252,620.002,620.002,600.002,600.002,600.00-6
Dec 22, 20252,600.002,700.002,600.002,600.002,600.00-3.70%4
Dec 17, 20252,580.002,700.002,580.002,700.002,700.003.05%2
Dec 16, 20252,620.002,620.002,600.002,620.002,620.00-2.96%81
Dec 15, 20252,700.002,700.002,700.002,700.002,700.00-3
Dec 12, 20252,700.002,700.002,700.002,700.002,700.000.75%4
Dec 10, 20252,680.002,680.002,680.002,680.002,680.00-0.74%97
Dec 9, 20252,720.002,720.002,700.002,700.002,700.00-0.74%3
Dec 8, 20252,720.002,720.002,720.002,720.002,720.00-3
Dec 5, 20252,720.002,720.002,720.002,720.002,720.000.74%20
Dec 4, 20252,820.002,840.002,620.002,700.002,700.00-2.17%86
Dec 3, 20252,760.002,760.002,760.002,760.002,760.00-0.72%7
Dec 2, 20252,780.002,780.002,780.002,780.002,780.00-1.42%1
Dec 1, 20252,740.002,820.002,700.002,820.002,820.00-0.70%15
Nov 27, 20252,840.002,840.002,840.002,840.002,840.00-2
Nov 26, 20252,840.002,840.002,840.002,840.002,840.004.41%1
Nov 25, 20252,840.002,840.002,720.002,720.002,720.00-3.55%7
Nov 24, 20252,820.002,820.002,820.002,820.002,820.00-1
Nov 21, 20252,820.002,820.002,800.002,820.002,820.004.44%36
Nov 20, 20252,760.002,760.002,700.002,700.002,700.00-65
Nov 19, 20252,700.002,700.002,700.002,700.002,700.00-1.46%4
Nov 18, 20252,740.002,740.002,740.002,740.002,740.002.24%1
Nov 17, 20252,680.002,680.002,680.002,680.002,680.00-2.90%1
Nov 14, 20252,800.002,800.002,760.002,760.002,760.000.73%4
Nov 13, 20252,740.002,740.002,700.002,740.002,740.00-53
Nov 12, 20252,740.002,740.002,740.002,740.002,740.002.24%5
Nov 11, 20252,660.002,680.002,660.002,680.002,680.00-32
Nov 10, 20252,680.002,680.002,680.002,680.002,680.00-3.60%7
Nov 7, 20252,740.002,780.002,740.002,780.002,780.00-10
Nov 6, 20252,700.002,780.002,680.002,780.002,780.000.72%11
Nov 5, 20252,800.002,800.002,760.002,760.002,760.002.99%17
Nov 4, 20252,800.002,800.002,680.002,680.002,680.00-3.60%25
Nov 3, 20252,740.002,780.002,700.002,780.002,780.004.51%7
Oct 31, 20252,660.002,660.002,660.002,660.002,660.00-2.92%2
Oct 30, 20252,740.002,740.002,680.002,740.002,740.00-15
Oct 29, 20252,740.002,740.002,720.002,740.002,740.000.74%4
Oct 28, 20252,660.002,740.002,660.002,720.002,720.000.74%51
Oct 27, 20252,740.002,740.002,700.002,700.002,700.00-1.46%5
Oct 24, 20252,720.002,740.002,720.002,740.002,740.001.48%26
Oct 23, 20252,740.002,740.002,700.002,700.002,700.001.50%5
Oct 22, 20252,700.002,720.002,660.002,660.002,660.00-1.48%21
Oct 21, 20252,700.002,700.002,700.002,700.002,700.002.27%35
Oct 20, 20252,700.002,700.002,640.002,640.002,640.00-36
Oct 17, 20252,640.002,640.002,640.002,640.002,640.00-2.22%1
Oct 16, 20252,680.002,700.002,680.002,700.002,700.000.75%51
Oct 15, 20252,680.002,680.002,680.002,680.002,680.00-1
Oct 14, 20252,680.002,680.002,680.002,680.002,680.00-1.47%6
Oct 13, 20252,720.002,720.002,720.002,720.002,720.002.26%2
Oct 9, 20252,660.002,660.002,660.002,660.002,660.00-8
Oct 7, 20252,660.002,660.002,660.002,660.002,660.00-10
Oct 3, 20252,660.002,660.002,660.002,660.002,660.00-2
Oct 1, 20252,700.002,720.002,660.002,660.002,660.00-1.48%90
Sep 30, 20252,700.002,700.002,660.002,700.002,700.000.75%31
Sep 29, 20252,680.002,680.002,660.002,680.002,680.00-80
Sep 26, 20252,660.002,680.002,660.002,680.002,680.002.29%65
Sep 25, 20252,620.002,620.002,620.002,620.002,620.00-2
Sep 23, 20252,620.002,620.002,600.002,620.002,620.00-2.24%42
Sep 22, 20252,680.002,680.002,620.002,680.002,680.003.08%64
Sep 19, 20252,620.002,620.002,600.002,600.002,600.00-31