GreenMerc B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.900 | 6.140 | 5.740 | 5.980 | 5.980 | 5,061 |
| 2025-10-20 | 5.880 | 6.180 | 5.880 | 6.180 | 6.180 | 86 |
| 2025-10-17 | 5.880 | 6.400 | 5.740 | 6.160 | 6.160 | 2,011 |
| 2025-10-16 | 5.880 | 6.400 | 5.880 | 6.360 | 6.360 | 2,593 |
| 2025-10-15 | 6.180 | 6.300 | 6.180 | 6.180 | 6.180 | 517 |
| 2025-10-14 | 6.260 | 6.260 | 5.900 | 6.160 | 6.160 | 3,281 |
| 2025-10-13 | 6.300 | 6.300 | 5.740 | 6.000 | 6.000 | 3,068 |
| 2025-10-10 | 6.480 | 6.500 | 5.820 | 6.260 | 6.260 | 10,082 |
| 2025-10-09 | 6.480 | 6.480 | 6.000 | 6.360 | 6.360 | 7,098 |
| 2025-10-08 | 6.260 | 6.880 | 6.260 | 6.500 | 6.500 | 26,972 |
| 2025-10-07 | 6.880 | 6.880 | 6.240 | 6.680 | 6.680 | 2,631 |
| 2025-10-06 | 6.300 | 6.920 | 6.240 | 6.660 | 6.660 | 7,199 |
| 2025-10-03 | 6.220 | 6.560 | 6.140 | 6.500 | 6.500 | 4,465 |
| 2025-10-02 | 6.240 | 6.760 | 6.240 | 6.580 | 6.580 | 8,797 |
| 2025-10-01 | 6.760 | 6.760 | 6.200 | 6.200 | 6.200 | 13,066 |
| 2025-09-30 | 6.940 | 6.960 | 6.340 | 6.460 | 6.460 | 6,974 |
| 2025-09-29 | 6.100 | 6.900 | 6.100 | 6.240 | 6.240 | 1,403 |
| 2025-09-26 | 6.960 | 7.000 | 6.000 | 6.980 | 6.980 | 8,600 |
| 2025-09-25 | 7.120 | 7.120 | 6.520 | 6.520 | 6.520 | 2,440 |
| 2025-09-24 | 6.860 | 6.880 | 6.260 | 6.760 | 6.760 | 1,782 |
| 2025-09-23 | 6.280 | 6.900 | 6.280 | 6.900 | 6.900 | 1,122 |
| 2025-09-22 | 6.460 | 6.600 | 5.900 | 6.300 | 6.300 | 11,778 |
| 2025-09-19 | 5.860 | 6.500 | 5.860 | 6.400 | 6.400 | 8,895 |
| 2025-09-18 | 6.220 | 6.220 | 6.000 | 6.000 | 6.000 | 2,600 |
| 2025-09-17 | 6.220 | 6.220 | 6.020 | 6.220 | 6.220 | 944 |
| 2025-09-16 | 6.140 | 6.220 | 5.840 | 6.220 | 6.220 | 6,562 |
| 2025-09-15 | 5.980 | 6.200 | 5.620 | 6.200 | 6.200 | 10,188 |
| 2025-09-12 | 5.940 | 5.980 | 5.260 | 5.980 | 5.980 | 14,186 |
| 2025-09-11 | 5.240 | 5.720 | 5.220 | 5.680 | 5.680 | 12,874 |
| 2025-09-10 | 5.980 | 5.980 | 5.500 | 5.760 | 5.760 | 6,411 |
| 2025-09-09 | 6.000 | 6.000 | 5.540 | 5.580 | 5.580 | 14,782 |
| 2025-09-08 | 6.100 | 6.100 | 5.620 | 5.960 | 5.960 | 41,335 |
| 2025-09-05 | 5.980 | 6.140 | 5.880 | 5.900 | 5.900 | 4,463 |
| 2025-09-04 | 5.900 | 6.100 | 5.800 | 6.020 | 6.020 | 11,070 |
| 2025-09-03 | 6.200 | 6.200 | 5.880 | 5.880 | 5.880 | 6,388 |
| 2025-09-02 | 6.020 | 6.200 | 6.020 | 6.120 | 6.120 | 39,067 |
| 2025-09-01 | 6.280 | 6.280 | 6.100 | 6.100 | 6.100 | 19,465 |
| 2025-08-29 | 6.880 | 6.880 | 6.280 | 6.600 | 6.600 | 11,222 |
| 2025-08-28 | 6.900 | 6.920 | 6.480 | 6.740 | 6.740 | 15,960 |
| 2025-08-27 | 6.800 | 6.960 | 6.700 | 6.900 | 6.900 | 8,183 |
| 2025-08-26 | 7.100 | 7.100 | 6.800 | 6.900 | 6.900 | 17,784 |
| 2025-08-25 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 14,352 |
| 2025-08-22 | 7.200 | 7.280 | 7.000 | 7.200 | 7.200 | 33,506 |
| 2025-08-21 | 7.060 | 7.320 | 6.940 | 7.000 | 7.000 | 6,267 |
| 2025-08-20 | 7.300 | 7.440 | 7.000 | 7.340 | 7.340 | 9,125 |
| 2025-08-19 | 7.300 | 7.600 | 6.980 | 7.300 | 7.300 | 58,449 |
| 2025-08-18 | 6.840 | 6.880 | 6.400 | 6.720 | 6.720 | 9,301 |
| 2025-08-15 | 7.200 | 7.200 | 6.680 | 6.900 | 6.900 | 8,469 |
| 2025-08-14 | 7.160 | 7.240 | 6.600 | 7.200 | 7.200 | 8,782 |
| 2025-08-13 | 7.260 | 7.520 | 7.180 | 7.320 | 7.320 | 20,070 |
| 2025-08-12 | 7.240 | 7.560 | 7.240 | 7.380 | 7.380 | 1,887 |
| 2025-08-11 | 7.080 | 7.540 | 7.080 | 7.480 | 7.480 | 5,483 |
| 2025-08-08 | 7.460 | 7.500 | 7.140 | 7.140 | 7.140 | 8,472 |
| 2025-08-07 | 7.240 | 7.940 | 7.240 | 7.240 | 7.240 | 9,243 |
| 2025-08-06 | 8.440 | 8.440 | 7.120 | 7.820 | 7.820 | 14,388 |
| 2025-08-05 | 7.900 | 8.160 | 7.380 | 7.980 | 7.980 | 16,041 |
| 2025-08-04 | 8.660 | 8.660 | 7.800 | 7.900 | 7.900 | 4,733 |
| 2025-08-01 | 8.000 | 8.200 | 7.820 | 7.980 | 7.980 | 8,973 |
| 2025-07-31 | 8.660 | 8.700 | 8.000 | 8.440 | 8.440 | 19,255 |
| 2025-07-30 | 8.460 | 8.660 | 8.380 | 8.660 | 8.660 | 24,223 |
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.