Garo AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	96.200	96.200	93.100	95.600	93.763	41,217
2022-09-28	96.500	96.500	91.550	96.250	94.400	82,548
2022-09-27	96.850	98.800	95.650	96.650	94.793	41,567
2022-09-26	98.000	100.40	96.350	96.850	94.989	42,211
2022-09-23	100.30	104.70	95.550	99.700	97.784	57,930
2022-09-22	105.90	106.00	100.30	100.30	98.372	50,240
2022-09-21	105.00	107.20	102.10	107.20	105.14	44,552
2022-09-20	109.00	110.70	104.60	105.00	102.98	40,825
2022-09-19	109.10	109.60	106.10	109.00	106.91	28,843
2022-09-16	111.10	111.20	108.30	109.10	107.00	39,851
2022-09-15	113.50	115.70	110.40	111.10	108.96	25,135
2022-09-14	113.00	115.70	112.10	113.90	111.71	29,823
2022-09-13	121.50	121.50	114.00	115.50	113.28	48,789
2022-09-12	118.60	120.90	118.20	119.20	116.91	37,797
2022-09-09	113.90	118.20	113.20	117.80	115.54	75,496
2022-09-08	112.00	114.00	110.60	111.90	109.75	44,493
2022-09-07	112.10	113.10	110.20	111.80	109.65	31,248
2022-09-06	111.20	114.40	110.60	112.10	109.95	31,267
2022-09-05	110.80	112.90	110.20	111.20	109.06	28,617
2022-09-02	112.00	115.00	111.30	114.40	112.20	35,390
2022-09-01	115.80	115.80	111.30	112.00	109.85	57,175
2022-08-31	118.90	119.50	115.70	116.10	113.87	44,819
2022-08-30	116.50	120.70	116.50	118.00	115.73	112,978
2022-08-29	119.30	119.30	115.70	116.50	114.26	50,773
2022-08-26	123.80	126.00	119.10	119.10	116.81	56,374
2022-08-25	123.10	124.90	121.10	123.70	121.32	62,304
2022-08-24	125.00	125.00	121.10	122.30	119.95	65,161
2022-08-23	125.10	127.20	124.20	125.00	122.60	77,399
2022-08-22	129.40	130.90	125.20	125.20	122.79	103,792
2022-08-19	136.30	136.80	128.80	129.40	126.91	141,685
2022-08-18	139.80	140.70	135.90	138.10	135.45	75,335
2022-08-17	148.00	149.20	138.50	139.00	136.33	234,207
2022-08-16	153.20	158.50	144.00	147.20	144.37	410,640
2022-08-15	163.90	168.20	162.70	163.90	160.75	42,742
2022-08-12	160.50	166.50	158.00	163.90	160.75	33,848
2022-08-11	160.20	161.90	159.20	160.30	157.22	30,383
2022-08-10	157.20	161.70	154.10	160.00	156.93	78,585
2022-08-09	161.90	162.90	155.40	157.20	154.18	35,810
2022-08-08	163.60	165.90	161.10	161.90	158.79	34,278
2022-08-05	172.00	173.00	162.30	163.60	160.46	51,397
2022-08-04	168.90	172.60	168.30	171.80	168.50	41,107
2022-08-03	166.00	169.10	164.00	168.30	165.07	39,518
2022-08-02	167.10	167.70	161.20	165.10	161.93	64,057
2022-08-01	176.00	176.00	166.60	167.80	164.58	79,182
2022-07-29	179.00	179.40	172.50	177.00	173.60	100,673
2022-07-28	170.30	179.90	168.10	179.50	176.05	65,506
2022-07-27	175.20	181.80	169.50	170.40	167.13	96,190
2022-07-26	175.90	182.00	170.00	174.80	171.44	91,946
2022-07-25	173.90	176.00	170.00	175.90	172.52	77,943
2022-07-22	167.00	172.10	167.00	170.00	166.73	76,770
2022-07-21	162.00	170.20	161.00	166.00	162.81	119,726
2022-07-20	159.40	162.70	158.10	159.40	156.34	32,232
2022-07-19	157.80	159.80	154.10	159.10	156.04	21,254
2022-07-18	155.10	158.90	153.50	157.90	154.87	30,600
2022-07-15	152.60	155.00	149.10	155.00	152.02	22,105
2022-07-14	157.10	159.00	150.00	152.10	149.18	34,644
2022-07-13	155.40	158.40	152.30	157.10	154.08	55,123
2022-07-12	149.00	155.70	145.10	155.00	152.02	58,018
2022-07-11	149.90	151.80	144.10	147.90	145.06	52,094
2022-07-08	148.00	152.80	147.00	150.20	147.31	45,905

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-14	0.4000 SEK
2023-05-12	0.4000 SEK
2022-05-12	1.4000 SEK
2021-05-06	4.7500 SEK
2019-05-16	4.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.