GreenMerc B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 46,820 |
| 2026-01-20 | 4.780 | 4.780 | 4.200 | 4.200 | 4.200 | 5,110 |
| 2026-01-19 | 4.660 | 4.660 | 4.430 | 4.430 | 4.430 | 1,843 |
| 2026-01-16 | 4.970 | 4.970 | 4.310 | 4.790 | 4.790 | 4,858 |
| 2026-01-15 | 4.500 | 4.990 | 4.500 | 4.790 | 4.790 | 1,704 |
| 2026-01-14 | 4.440 | 4.990 | 4.440 | 4.500 | 4.500 | 12,658 |
| 2026-01-13 | 4.630 | 4.990 | 4.410 | 4.990 | 4.990 | 32,635 |
| 2026-01-12 | 5.460 | 5.460 | 4.640 | 5.080 | 5.080 | 5,414 |
| 2026-01-09 | 4.480 | 5.440 | 4.480 | 5.440 | 5.440 | 3,667 |
| 2026-01-08 | 5.060 | 5.080 | 4.400 | 5.060 | 5.060 | 28,767 |
| 2026-01-07 | 5.120 | 5.480 | 5.080 | 5.200 | 5.200 | 2,937 |
| 2026-01-05 | 6.200 | 6.200 | 5.080 | 5.480 | 5.480 | 6,011 |
| 2026-01-02 | 6.200 | 6.200 | 5.100 | 5.500 | 5.500 | 6,160 |
| 2025-12-30 | 5.660 | 6.200 | 5.040 | 6.200 | 6.200 | 7,200 |
| 2025-12-29 | 5.160 | 5.700 | 5.020 | 5.680 | 5.680 | 11,727 |
| 2025-12-23 | 5.120 | 5.160 | 4.800 | 5.140 | 5.140 | 8,005 |
| 2025-12-22 | 5.000 | 5.280 | 4.620 | 5.100 | 5.100 | 3,338 |
| 2025-12-19 | 5.200 | 5.200 | 4.800 | 5.200 | 5.200 | 2,010 |
| 2025-12-18 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 74 |
| 2025-12-17 | 5.560 | 5.560 | 5.000 | 5.200 | 5.200 | 1,601 |
| 2025-12-16 | 5.240 | 5.580 | 4.970 | 5.580 | 5.580 | 7,170 |
| 2025-12-15 | 5.200 | 5.700 | 5.200 | 5.600 | 5.600 | 3,639 |
| 2025-12-12 | 4.700 | 5.140 | 4.700 | 5.140 | 5.140 | 6,744 |
| 2025-12-11 | 4.550 | 4.680 | 4.410 | 4.680 | 4.680 | 10,850 |
| 2025-12-10 | 4.400 | 4.930 | 4.400 | 4.400 | 4.400 | 12,152 |
| 2025-12-09 | 4.690 | 4.750 | 4.690 | 4.750 | 4.750 | 3,812 |
| 2025-12-08 | 4.730 | 4.780 | 4.500 | 4.500 | 4.500 | 1,849 |
| 2025-12-05 | 4.740 | 4.790 | 4.400 | 4.400 | 4.400 | 37,341 |
| 2025-12-04 | 4.740 | 4.860 | 4.400 | 4.810 | 4.810 | 13,166 |
| 2025-12-03 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 396 |
| 2025-12-02 | 5.040 | 5.040 | 4.820 | 4.820 | 4.820 | 17,148 |
| 2025-12-01 | 5.100 | 5.100 | 4.850 | 4.900 | 4.900 | 6,185 |
| 2025-11-28 | 4.850 | 5.020 | 4.720 | 4.720 | 4.720 | 26,086 |
| 2025-11-27 | 4.480 | 5.040 | 4.480 | 4.970 | 4.970 | 8,019 |
| 2025-11-26 | 4.770 | 4.920 | 4.400 | 4.500 | 4.500 | 31,292 |
| 2025-11-25 | 5.220 | 5.460 | 5.000 | 5.000 | 5.000 | 13,517 |
| 2025-11-24 | 5.260 | 5.260 | 4.700 | 5.000 | 5.000 | 4,456 |
| 2025-11-21 | 4.660 | 5.320 | 4.660 | 5.220 | 5.220 | 6,488 |
| 2025-11-20 | 5.300 | 5.300 | 4.670 | 5.300 | 5.300 | 3,157 |
| 2025-11-19 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 10,599 |
| 2025-11-18 | 5.060 | 5.320 | 5.040 | 5.320 | 5.320 | 7,144 |
| 2025-11-17 | 5.700 | 5.740 | 5.200 | 5.200 | 5.200 | 10,195 |
| 2025-11-14 | 6.480 | 6.480 | 5.420 | 6.120 | 6.120 | 4,238 |
| 2025-11-13 | 5.000 | 6.500 | 5.000 | 6.040 | 6.040 | 23,971 |
| 2025-11-12 | 5.560 | 5.560 | 5.000 | 5.000 | 5.000 | 13,288 |
| 2025-11-11 | 5.740 | 5.740 | 5.000 | 5.700 | 5.700 | 27,171 |
| 2025-11-10 | 5.260 | 5.740 | 5.240 | 5.500 | 5.500 | 12,985 |
| 2025-11-07 | 5.740 | 6.800 | 5.280 | 5.760 | 5.760 | 26,883 |
| 2025-11-06 | 5.260 | 5.800 | 5.000 | 5.760 | 5.760 | 8,262 |
| 2025-11-05 | 5.500 | 5.940 | 5.200 | 5.200 | 5.200 | 13,792 |
| 2025-11-04 | 5.920 | 5.960 | 5.800 | 5.800 | 5.800 | 1,195 |
| 2025-11-03 | 5.880 | 5.900 | 5.520 | 5.700 | 5.700 | 10,865 |
| 2025-10-31 | 5.540 | 5.900 | 5.540 | 5.900 | 5.900 | 1,627 |
| 2025-10-30 | 5.780 | 6.020 | 5.520 | 5.900 | 5.900 | 13,065 |
| 2025-10-29 | 5.760 | 6.040 | 5.740 | 6.040 | 6.040 | 12,552 |
| 2025-10-28 | 5.800 | 6.080 | 5.800 | 6.060 | 6.060 | 4,915 |
| 2025-10-27 | 5.700 | 6.060 | 5.620 | 6.060 | 6.060 | 1,820 |
| 2025-10-24 | 5.940 | 6.180 | 5.680 | 6.060 | 6.060 | 6,357 |
| 2025-10-23 | 5.540 | 6.000 | 5.520 | 5.960 | 5.960 | 13,142 |
| 2025-10-22 | 6.000 | 6.000 | 5.640 | 5.980 | 5.980 | 2,552 |
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.