GreenMerc B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 9.180 | 9.180 | 8.100 | 8.940 | 8.940 | 14,351 |
| 2024-08-06 | 8.700 | 8.700 | 7.800 | 8.000 | 8.000 | 53,772 |
| 2024-08-05 | 9.580 | 9.580 | 8.080 | 8.200 | 8.200 | 34,754 |
| 2024-08-02 | 9.480 | 9.900 | 9.000 | 9.600 | 9.600 | 36,818 |
| 2024-08-01 | 9.200 | 9.500 | 8.500 | 9.000 | 9.000 | 3,263 |
| 2024-07-31 | 8.900 | 9.200 | 8.500 | 8.800 | 8.800 | 5,290 |
| 2024-07-30 | 9.000 | 9.000 | 8.260 | 8.600 | 8.600 | 3,672 |
| 2024-07-29 | 8.880 | 9.000 | 8.060 | 9.000 | 9.000 | 6,854 |
| 2024-07-26 | 8.360 | 8.920 | 7.700 | 8.880 | 8.880 | 16,290 |
| 2024-07-25 | 9.380 | 9.380 | 8.360 | 8.980 | 8.980 | 7,525 |
| 2024-07-24 | 8.860 | 8.860 | 8.200 | 8.360 | 8.360 | 8,961 |
| 2024-07-23 | 8.000 | 8.860 | 7.560 | 8.860 | 8.860 | 4,209 |
| 2024-07-22 | 9.100 | 9.100 | 8.000 | 8.880 | 8.880 | 25,459 |
| 2024-07-19 | 9.600 | 9.600 | 8.240 | 9.100 | 9.100 | 6,423 |
| 2024-07-18 | 9.000 | 9.680 | 8.900 | 9.660 | 9.660 | 8,562 |
| 2024-07-17 | 9.240 | 9.780 | 9.080 | 9.660 | 9.660 | 3,492 |
| 2024-07-16 | 8.900 | 9.780 | 8.900 | 9.780 | 9.780 | 5,894 |
| 2024-07-15 | 9.800 | 9.800 | 8.900 | 8.900 | 8.900 | 12,207 |
| 2024-07-12 | 9.800 | 9.880 | 9.660 | 9.800 | 9.800 | 13,266 |
| 2024-07-11 | 9.200 | 9.780 | 9.200 | 9.780 | 9.780 | 11,922 |
| 2024-07-10 | 8.620 | 9.600 | 8.620 | 9.300 | 9.300 | 9,232 |
| 2024-07-09 | 9.200 | 9.560 | 8.620 | 9.100 | 9.100 | 17,590 |
| 2024-07-08 | 9.220 | 9.900 | 9.100 | 9.360 | 9.360 | 4,625 |
| 2024-07-05 | 8.620 | 9.220 | 8.620 | 9.220 | 9.220 | 7,814 |
| 2024-07-04 | 8.940 | 9.340 | 8.900 | 9.240 | 9.240 | 5,169 |
| 2024-07-03 | 9.000 | 9.400 | 8.800 | 8.940 | 8.940 | 15,765 |
| 2024-07-02 | 9.480 | 9.480 | 9.000 | 9.200 | 9.200 | 11,855 |
| 2024-07-01 | 9.700 | 9.780 | 8.800 | 9.480 | 9.480 | 9,856 |
| 2024-06-28 | 9.800 | 9.800 | 8.800 | 9.700 | 9.700 | 8,237 |
| 2024-06-27 | 9.120 | 9.800 | 8.820 | 9.800 | 9.800 | 13,392 |
| 2024-06-26 | 9.160 | 10.350 | 8.820 | 9.120 | 9.120 | 32,410 |
| 2024-06-25 | 10.100 | 10.850 | 9.220 | 9.540 | 9.540 | 8,626 |
| 2024-06-24 | 11.000 | 11.000 | 9.000 | 9.960 | 9.960 | 24,434 |
| 2024-06-20 | 10.600 | 11.350 | 10.400 | 11.000 | 11.000 | 28,738 |
| 2024-06-19 | 9.600 | 10.900 | 9.600 | 10.750 | 10.750 | 47,670 |
| 2024-06-18 | 9.000 | 9.600 | 8.700 | 9.500 | 9.500 | 32,197 |
| 2024-06-17 | 9.700 | 9.920 | 8.180 | 9.020 | 9.020 | 150,020 |
| 2024-06-14 | 10.000 | 10.000 | 9.100 | 9.780 | 9.780 | 33,329 |
| 2024-06-13 | 11.300 | 11.300 | 9.000 | 9.420 | 9.420 | 302,008 |
← NewerPage 10 of 10 · 579 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.