GreenMerc B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.220 | 3.400 | 3.220 | 3.220 | 3.220 | 4,005 |
| 2026-04-21 | 3.510 | 3.510 | 3.460 | 3.460 | 3.460 | 1,798 |
| 2026-04-20 | 3.500 | 3.500 | 3.100 | 3.370 | 3.370 | 1,492 |
| 2026-04-17 | 3.100 | 3.550 | 2.980 | 3.530 | 3.530 | 3,129 |
| 2026-04-16 | 3.000 | 3.100 | 2.780 | 3.100 | 3.100 | 1,907 |
| 2026-04-15 | 2.980 | 3.100 | 2.980 | 3.100 | 3.100 | 5,001 |
| 2026-04-14 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 3,125 |
| 2026-04-13 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 174 |
| 2026-04-10 | 3.200 | 3.200 | 3.000 | 3.200 | 3.200 | 1,372 |
| 2026-04-09 | 3.220 | 3.230 | 3.140 | 3.140 | 3.140 | 2,210 |
| 2026-04-07 | 2.900 | 3.410 | 2.850 | 3.200 | 3.200 | 6,500 |
| 2026-04-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,410 |
| 2026-04-01 | 2.900 | 3.050 | 2.900 | 3.050 | 3.050 | 2,000 |
| 2026-03-30 | 3.110 | 3.110 | 3.050 | 3.050 | 3.050 | 973 |
| 2026-03-27 | 3.400 | 3.400 | 3.050 | 3.050 | 3.050 | 2,566 |
| 2026-03-26 | 3.300 | 3.420 | 3.050 | 3.050 | 3.050 | 650 |
| 2026-03-25 | 3.060 | 3.410 | 3.060 | 3.060 | 3.060 | 7,755 |
| 2026-03-24 | 3.040 | 3.400 | 3.000 | 3.400 | 3.400 | 34,518 |
| 2026-03-23 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 406 |
| 2026-03-20 | 3.380 | 3.380 | 3.050 | 3.370 | 3.370 | 3,861 |
| 2026-03-19 | 3.380 | 3.380 | 2.990 | 3.030 | 3.030 | 8,105 |
| 2026-03-18 | 3.450 | 3.480 | 3.100 | 3.420 | 3.420 | 2,400 |
| 2026-03-17 | 3.930 | 3.930 | 3.150 | 3.400 | 3.400 | 6,173 |
| 2026-03-16 | 3.900 | 3.900 | 3.250 | 3.650 | 3.650 | 12,000 |
| 2026-03-13 | 3.210 | 3.700 | 3.210 | 3.690 | 3.690 | 2,978 |
| 2026-03-12 | 3.880 | 3.880 | 3.790 | 3.790 | 3.790 | 665 |
| 2026-03-11 | 3.730 | 3.730 | 3.160 | 3.650 | 3.650 | 2,483 |
| 2026-03-10 | 3.740 | 3.740 | 3.160 | 3.730 | 3.730 | 478 |
| 2026-03-09 | 3.820 | 3.950 | 3.030 | 3.800 | 3.800 | 7,814 |
| 2026-03-06 | 3.750 | 3.820 | 3.750 | 3.820 | 3.820 | 680 |
| 2026-03-05 | 3.200 | 3.860 | 3.200 | 3.220 | 3.220 | 11,250 |
| 2026-03-04 | 3.230 | 3.840 | 3.100 | 3.140 | 3.140 | 4,224 |
| 2026-03-03 | 3.760 | 3.760 | 3.280 | 3.390 | 3.390 | 6,813 |
| 2026-03-02 | 3.890 | 4.000 | 3.600 | 3.760 | 3.760 | 16,244 |
| 2026-02-27 | 3.600 | 3.980 | 3.500 | 3.890 | 3.890 | 1,687 |
| 2026-02-26 | 3.660 | 4.110 | 3.500 | 3.520 | 3.520 | 7,050 |
| 2026-02-25 | 3.800 | 3.800 | 3.660 | 3.660 | 3.660 | 1,763 |
| 2026-02-24 | 3.490 | 3.820 | 3.490 | 3.560 | 3.560 | 3,149 |
| 2026-02-20 | 3.690 | 3.690 | 3.500 | 3.690 | 3.690 | 2,546 |
| 2026-02-19 | 3.890 | 3.890 | 3.480 | 3.570 | 3.570 | 3,251 |
| 2026-02-18 | 3.950 | 3.950 | 3.500 | 3.870 | 3.870 | 2,913 |
| 2026-02-17 | 3.800 | 3.950 | 3.510 | 3.930 | 3.930 | 17,141 |
| 2026-02-16 | 3.950 | 3.950 | 3.800 | 3.800 | 3.800 | 2,390 |
| 2026-02-13 | 3.500 | 3.950 | 3.500 | 3.900 | 3.900 | 17,752 |
| 2026-02-12 | 3.510 | 3.670 | 3.000 | 3.400 | 3.400 | 8,584 |
| 2026-02-11 | 4.940 | 4.940 | 3.100 | 3.510 | 3.510 | 26,665 |
| 2026-02-10 | 3.600 | 5.000 | 3.550 | 3.700 | 3.700 | 90,887 |
| 2026-02-09 | 3.340 | 4.200 | 3.340 | 3.500 | 3.500 | 72,281 |
| 2026-02-06 | 3.110 | 3.800 | 2.900 | 3.340 | 3.340 | 40,359 |
| 2026-02-05 | 4.140 | 4.470 | 4.050 | 4.220 | 4.220 | 9,654 |
| 2026-02-04 | 4.580 | 4.580 | 4.140 | 4.520 | 4.520 | 2,289 |
| 2026-02-03 | 4.480 | 4.600 | 4.480 | 4.600 | 4.600 | 450 |
| 2026-02-02 | 4.600 | 4.600 | 4.170 | 4.510 | 4.510 | 6,524 |
| 2026-01-30 | 4.180 | 4.660 | 4.180 | 4.610 | 4.610 | 4,007 |
| 2026-01-29 | 4.790 | 5.100 | 4.130 | 4.750 | 4.750 | 6,229 |
| 2026-01-28 | 4.500 | 4.790 | 4.470 | 4.790 | 4.790 | 12,442 |
| 2026-01-27 | 4.600 | 4.650 | 4.100 | 4.520 | 4.520 | 2,422 |
| 2026-01-26 | 4.540 | 4.600 | 4.540 | 4.600 | 4.600 | 1,355 |
| 2026-01-23 | 4.480 | 4.660 | 4.000 | 4.170 | 4.170 | 6,686 |
| 2026-01-22 | 4.520 | 4.520 | 4.200 | 4.300 | 4.300 | 2,097 |
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.