GreenMerc B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.440 | 2.670 | 2.350 | 2.350 | 2.350 | 6,877 |
| 2026-07-22 | 2.650 | 2.720 | 2.650 | 2.720 | 2.720 | 1,968 |
| 2026-07-21 | 2.530 | 2.760 | 2.420 | 2.420 | 2.420 | 2,939 |
| 2026-07-20 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 363 |
| 2026-07-17 | 2.510 | 2.770 | 2.510 | 2.770 | 2.770 | 5,126 |
| 2026-07-16 | 2.510 | 2.790 | 2.510 | 2.790 | 2.790 | 112 |
| 2026-07-15 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 400 |
| 2026-07-14 | 2.500 | 2.790 | 2.500 | 2.790 | 2.790 | 358 |
| 2026-07-13 | 2.500 | 2.550 | 2.500 | 2.500 | 2.500 | 1,671 |
| 2026-07-10 | 2.620 | 2.730 | 2.430 | 2.730 | 2.730 | 4,396 |
| 2026-07-09 | 2.420 | 2.530 | 2.420 | 2.530 | 2.530 | 5,973 |
| 2026-07-08 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 1,038 |
| 2026-07-07 | 2.430 | 2.970 | 2.430 | 2.940 | 2.940 | 2,560 |
| 2026-07-06 | 2.700 | 2.940 | 2.200 | 2.300 | 2.300 | 21,329 |
| 2026-07-03 | 2.900 | 3.000 | 2.600 | 2.700 | 2.700 | 30,240 |
| 2026-07-02 | 3.220 | 3.220 | 2.880 | 2.880 | 2.880 | 5,178 |
| 2026-07-01 | 2.830 | 3.200 | 2.830 | 3.200 | 3.200 | 5,010 |
| 2026-06-30 | 3.000 | 3.220 | 2.830 | 3.160 | 3.160 | 16,371 |
| 2026-06-29 | 3.020 | 3.020 | 2.900 | 3.020 | 3.020 | 4,344 |
| 2026-06-26 | 2.750 | 3.000 | 2.700 | 2.700 | 2.700 | 5,643 |
| 2026-06-25 | 2.780 | 3.070 | 2.720 | 3.010 | 3.010 | 1,329 |
| 2026-06-24 | 2.800 | 3.110 | 2.730 | 3.100 | 3.100 | 4,592 |
| 2026-06-23 | 3.230 | 3.230 | 2.780 | 3.210 | 3.210 | 3,654 |
| 2026-06-18 | 3.230 | 3.230 | 2.810 | 3.220 | 3.220 | 7,401 |
| 2026-06-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10 |
| 2026-06-16 | 3.290 | 3.290 | 3.100 | 3.230 | 3.230 | 2,837 |
| 2026-06-15 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 2,516 |
| 2026-06-12 | 3.260 | 3.300 | 2.900 | 3.270 | 3.270 | 1,161 |
| 2026-06-11 | 3.300 | 3.300 | 2.810 | 3.260 | 3.260 | 11,782 |
| 2026-06-10 | 3.300 | 3.350 | 2.270 | 3.320 | 3.320 | 1,091 |
| 2026-06-09 | 3.410 | 3.410 | 3.010 | 3.380 | 3.380 | 4,088 |
| 2026-06-08 | 3.430 | 3.430 | 3.100 | 3.410 | 3.410 | 14,464 |
| 2026-06-05 | 3.550 | 3.550 | 3.170 | 3.500 | 3.500 | 1,032 |
| 2026-06-04 | 3.560 | 3.560 | 3.180 | 3.550 | 3.550 | 1,813 |
| 2026-06-03 | 3.430 | 3.590 | 3.180 | 3.560 | 3.560 | 2,401 |
| 2026-06-02 | 3.300 | 3.450 | 3.200 | 3.200 | 3.200 | 26,840 |
| 2026-06-01 | 3.480 | 3.590 | 3.260 | 3.260 | 3.260 | 2,179 |
| 2026-05-29 | 3.620 | 3.620 | 3.020 | 3.480 | 3.480 | 24,959 |
| 2026-05-28 | 3.640 | 3.640 | 3.400 | 3.500 | 3.500 | 17,012 |
| 2026-05-27 | 4.380 | 4.380 | 3.200 | 3.200 | 3.200 | 28,323 |
| 2026-05-26 | 3.350 | 4.390 | 3.180 | 3.250 | 3.250 | 78,391 |
| 2026-05-25 | 3.290 | 3.370 | 3.010 | 3.350 | 3.350 | 12,326 |
| 2026-05-22 | 2.920 | 3.380 | 2.730 | 3.290 | 3.290 | 5,136 |
| 2026-05-21 | 3.380 | 3.380 | 2.930 | 3.360 | 3.360 | 1,909 |
| 2026-05-20 | 3.260 | 3.380 | 2.880 | 3.380 | 3.380 | 2,751 |
| 2026-05-19 | 3.420 | 3.420 | 2.920 | 3.310 | 3.310 | 1,047 |
| 2026-05-18 | 3.380 | 4.650 | 2.800 | 3.190 | 3.190 | 79,620 |
| 2026-05-15 | 2.920 | 3.490 | 2.920 | 3.400 | 3.400 | 27,376 |
| 2026-05-13 | 3.150 | 4.000 | 2.920 | 2.920 | 2.920 | 74,036 |
| 2026-05-12 | 3.180 | 3.180 | 2.900 | 2.900 | 2.900 | 47,721 |
| 2026-05-11 | 3.490 | 4.000 | 2.910 | 2.950 | 2.950 | 44,992 |
| 2026-05-08 | 3.150 | 3.800 | 3.130 | 3.490 | 3.490 | 15,045 |
| 2026-05-07 | 3.760 | 4.100 | 3.160 | 3.790 | 3.790 | 14,597 |
| 2026-05-06 | 3.410 | 5.000 | 3.010 | 3.760 | 3.760 | 88,160 |
| 2026-05-05 | 3.440 | 3.440 | 2.930 | 3.390 | 3.390 | 2,635 |
| 2026-05-04 | 3.440 | 3.440 | 3.060 | 3.440 | 3.440 | 1,309 |
| 2026-04-28 | 2.700 | 3.100 | 2.700 | 3.100 | 3.100 | 14,486 |
| 2026-04-27 | 3.200 | 3.200 | 2.700 | 2.900 | 2.900 | 2,180 |
| 2026-04-24 | 3.050 | 3.450 | 3.010 | 3.200 | 3.200 | 14,312 |
| 2026-04-23 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 3,010 |
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.