Skip to main content
Rederiaktiebolaget Gotland (publ) (STO:GOTL.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
2,700.00
+80.00 (3.05%)
Apr 29, 2026, 2:16 PM CET

STO:GOTL.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,660.002,720.002,660.002,700.002,700.003.05%43
Apr 28, 20262,700.002,700.002,620.002,620.002,620.00-2.96%13
Apr 27, 20262,620.002,700.002,620.002,700.002,700.003.05%9
Apr 24, 20262,580.002,620.002,500.002,620.002,620.00-3.68%38
Apr 23, 20262,720.002,720.002,720.002,720.002,720.00-0.73%9
Apr 22, 20262,520.002,780.002,520.002,740.002,740.00-70
Apr 21, 20262,740.002,740.002,740.002,740.002,740.003.79%1
Apr 20, 20262,520.002,660.002,520.002,640.002,640.00-2.22%26
Apr 17, 20262,760.002,760.002,700.002,700.002,700.001.50%10
Apr 16, 20262,600.002,660.002,600.002,660.002,660.00-1.48%26
Apr 15, 20262,640.002,760.002,600.002,700.002,700.000.75%35
Apr 14, 20262,640.002,680.002,640.002,680.002,680.004.69%16
Apr 13, 20262,680.002,680.002,560.002,560.002,560.00-5.19%20
Apr 10, 20262,720.002,720.002,660.002,700.002,700.00-0.74%15
Apr 9, 20262,440.002,720.002,440.002,720.002,720.0012.40%85
Apr 8, 20262,480.002,480.002,380.002,420.002,420.003.42%6
Apr 7, 20262,380.002,380.002,340.002,340.002,340.00-0.85%4
Apr 2, 20262,360.002,360.002,360.002,360.002,360.00-3.28%5
Apr 1, 20262,380.002,440.002,380.002,440.002,440.003.39%5
Mar 30, 20262,380.002,380.002,360.002,360.002,360.00-1.67%4
Mar 26, 20262,380.002,400.002,380.002,400.002,400.00-6
Mar 23, 20262,340.002,400.002,340.002,400.002,400.002.56%12
Mar 20, 20262,340.002,340.002,340.002,340.002,340.00-9
Mar 19, 20262,380.002,380.002,340.002,340.002,340.00-1.68%6
Mar 18, 20262,380.002,380.002,380.002,380.002,380.001.71%1
Mar 16, 20262,360.002,360.002,340.002,340.002,340.00-3.31%21
Mar 12, 20262,400.002,420.002,400.002,420.002,420.001.68%13
Mar 11, 20262,440.002,440.002,260.002,380.002,380.00-7.03%79
Mar 10, 20262,560.002,560.002,560.002,560.002,560.000.79%15
Mar 9, 20262,540.002,540.002,540.002,540.002,540.00-0.78%5
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