GreenMerc B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8.700 | 8.700 | 8.500 | 8.680 | 8.680 | 8,943 |
| 2025-07-25 | 8.680 | 8.700 | 8.520 | 8.700 | 8.700 | 13,489 |
| 2025-07-24 | 8.560 | 8.680 | 8.540 | 8.680 | 8.680 | 6,133 |
| 2025-07-23 | 8.560 | 8.700 | 8.540 | 8.700 | 8.700 | 2,811 |
| 2025-07-22 | 8.560 | 8.800 | 8.500 | 8.700 | 8.700 | 15,276 |
| 2025-07-21 | 8.760 | 8.800 | 8.540 | 8.800 | 8.800 | 898 |
| 2025-07-18 | 8.780 | 8.780 | 8.420 | 8.760 | 8.760 | 5,323 |
| 2025-07-17 | 8.620 | 8.800 | 8.500 | 8.780 | 8.780 | 14,597 |
| 2025-07-16 | 8.660 | 8.660 | 8.220 | 8.620 | 8.620 | 28,395 |
| 2025-07-15 | 8.400 | 8.700 | 8.400 | 8.660 | 8.660 | 4,223 |
| 2025-07-14 | 8.680 | 8.700 | 8.320 | 8.660 | 8.660 | 23,111 |
| 2025-07-11 | 8.600 | 8.800 | 8.240 | 8.700 | 8.700 | 23,919 |
| 2025-07-10 | 8.800 | 8.800 | 8.520 | 8.600 | 8.600 | 7,279 |
| 2025-07-09 | 8.780 | 8.800 | 8.500 | 8.780 | 8.780 | 9,953 |
| 2025-07-08 | 8.680 | 8.800 | 8.500 | 8.700 | 8.700 | 4,767 |
| 2025-07-07 | 8.500 | 8.780 | 8.380 | 8.680 | 8.680 | 11,408 |
| 2025-07-04 | 8.500 | 8.760 | 8.360 | 8.500 | 8.500 | 5,462 |
| 2025-07-03 | 8.620 | 8.700 | 8.320 | 8.640 | 8.640 | 8,210 |
| 2025-07-02 | 8.660 | 8.740 | 8.400 | 8.600 | 8.600 | 4,700 |
| 2025-07-01 | 8.420 | 8.760 | 8.340 | 8.400 | 8.400 | 28,565 |
| 2025-06-30 | 8.680 | 8.780 | 8.300 | 8.780 | 8.780 | 58,245 |
| 2025-06-27 | 8.640 | 8.680 | 8.400 | 8.660 | 8.660 | 44,794 |
| 2025-06-26 | 8.880 | 8.880 | 8.120 | 8.660 | 8.660 | 84,890 |
| 2025-06-25 | 8.540 | 9.120 | 8.540 | 8.880 | 8.880 | 17,501 |
| 2025-06-24 | 8.300 | 8.800 | 8.300 | 8.720 | 8.720 | 23,538 |
| 2025-06-23 | 8.960 | 9.080 | 8.200 | 8.200 | 8.200 | 82,755 |
| 2025-06-19 | 8.980 | 9.200 | 8.920 | 9.080 | 9.080 | 44,065 |
| 2025-06-18 | 9.240 | 9.240 | 8.820 | 8.840 | 8.840 | 53,069 |
| 2025-06-17 | 9.260 | 9.260 | 8.740 | 8.980 | 8.980 | 33,528 |
| 2025-06-16 | 9.220 | 9.240 | 8.600 | 9.180 | 9.180 | 241,000 |
| 2025-06-13 | 8.960 | 8.960 | 8.560 | 8.880 | 8.880 | 4,822 |
| 2025-06-12 | 9.000 | 9.000 | 8.600 | 8.840 | 8.840 | 11,373 |
| 2025-06-11 | 9.180 | 9.360 | 8.680 | 9.000 | 9.000 | 46,989 |
| 2025-06-10 | 9.240 | 9.460 | 8.800 | 8.980 | 8.980 | 46,043 |
| 2025-06-09 | 9.000 | 9.420 | 8.980 | 9.260 | 9.260 | 38,397 |
| 2025-06-05 | 9.360 | 9.360 | 8.960 | 9.000 | 9.000 | 71,416 |
| 2025-06-04 | 9.420 | 9.480 | 9.140 | 9.380 | 9.380 | 5,157 |
| 2025-06-03 | 8.940 | 9.380 | 8.600 | 9.280 | 9.280 | 53,892 |
| 2025-06-02 | 9.960 | 9.960 | 8.400 | 8.940 | 8.940 | 119,652 |
| 2025-05-30 | 9.920 | 10.000 | 9.080 | 9.880 | 9.880 | 44,384 |
| 2025-05-28 | 9.900 | 9.960 | 9.700 | 9.920 | 9.920 | 15,429 |
| 2025-05-27 | 9.540 | 10.350 | 9.540 | 9.980 | 9.980 | 147,644 |
| 2025-05-26 | 9.480 | 9.480 | 9.240 | 9.380 | 9.380 | 12,862 |
| 2025-05-23 | 9.340 | 9.340 | 9.000 | 9.220 | 9.220 | 31,639 |
| 2025-05-22 | 9.140 | 9.460 | 9.100 | 9.380 | 9.380 | 3,076 |
| 2025-05-21 | 9.740 | 9.740 | 9.200 | 9.360 | 9.360 | 18,446 |
| 2025-05-20 | 9.300 | 9.760 | 9.300 | 9.740 | 9.740 | 49,833 |
| 2025-05-19 | 9.200 | 9.200 | 8.780 | 9.200 | 9.200 | 5,193 |
| 2025-05-16 | 9.400 | 9.400 | 9.000 | 9.380 | 9.380 | 9,192 |
| 2025-05-15 | 8.920 | 9.140 | 8.760 | 9.140 | 9.140 | 12,003 |
| 2025-05-14 | 9.080 | 9.200 | 8.700 | 8.960 | 8.960 | 10,558 |
| 2025-05-13 | 8.640 | 9.180 | 8.540 | 8.540 | 8.540 | 14,824 |
| 2025-05-12 | 9.140 | 9.500 | 9.000 | 9.000 | 9.000 | 11,970 |
| 2025-05-09 | 9.720 | 9.720 | 9.020 | 9.140 | 9.140 | 33,108 |
| 2025-05-08 | 8.900 | 9.160 | 8.700 | 8.980 | 8.980 | 29,715 |
| 2025-05-07 | 8.980 | 9.480 | 8.640 | 8.800 | 8.800 | 30,314 |
| 2025-05-06 | 9.160 | 9.160 | 8.660 | 9.000 | 9.000 | 16,143 |
| 2025-05-05 | 9.500 | 9.500 | 8.540 | 8.940 | 8.940 | 3,578 |
| 2025-05-02 | 9.580 | 9.580 | 8.520 | 9.000 | 9.000 | 34,002 |
| 2025-04-30 | 9.000 | 9.580 | 8.300 | 9.580 | 9.580 | 6,610 |
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.