GreenMerc B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 8.960 | 9.320 | 8.240 | 8.600 | 8.600 | 9,868 |
| 2025-04-28 | 8.500 | 9.800 | 8.100 | 8.840 | 8.840 | 13,089 |
| 2025-04-25 | 8.500 | 8.500 | 7.900 | 8.240 | 8.240 | 3,082 |
| 2025-04-24 | 7.260 | 8.500 | 7.260 | 8.500 | 8.500 | 11,254 |
| 2025-04-23 | 7.940 | 7.940 | 7.400 | 7.800 | 7.800 | 12,625 |
| 2025-04-22 | 7.000 | 7.940 | 7.000 | 7.840 | 7.840 | 3,967 |
| 2025-04-17 | 8.440 | 8.440 | 7.400 | 8.000 | 8.000 | 11,412 |
| 2025-04-16 | 7.900 | 8.280 | 7.800 | 8.240 | 8.240 | 2,042 |
| 2025-04-15 | 8.080 | 8.260 | 7.800 | 8.200 | 8.200 | 16,199 |
| 2025-04-14 | 7.560 | 8.180 | 7.380 | 8.120 | 8.120 | 8,553 |
| 2025-04-11 | 7.720 | 7.720 | 6.800 | 7.600 | 7.600 | 20,974 |
| 2025-04-10 | 8.280 | 8.280 | 7.100 | 7.740 | 7.740 | 12,134 |
| 2025-04-09 | 7.480 | 7.880 | 6.700 | 7.600 | 7.600 | 11,192 |
| 2025-04-08 | 6.440 | 7.800 | 6.440 | 7.600 | 7.600 | 11,754 |
| 2025-04-07 | 6.000 | 6.980 | 6.000 | 6.860 | 6.860 | 41,685 |
| 2025-04-04 | 7.700 | 8.400 | 7.200 | 7.940 | 7.940 | 23,103 |
| 2025-04-03 | 8.700 | 8.700 | 7.420 | 8.480 | 8.480 | 3,470 |
| 2025-04-02 | 8.100 | 8.500 | 7.680 | 8.400 | 8.400 | 13,740 |
| 2025-04-01 | 7.800 | 8.460 | 7.800 | 8.100 | 8.100 | 14,195 |
| 2025-03-31 | 7.800 | 7.800 | 7.500 | 7.800 | 7.800 | 2,993 |
| 2025-03-28 | 7.500 | 8.720 | 7.500 | 7.800 | 7.800 | 26,230 |
| 2025-03-27 | 7.500 | 8.900 | 7.100 | 7.960 | 7.960 | 15,510 |
| 2025-03-26 | 6.900 | 7.480 | 6.860 | 7.120 | 7.120 | 4,623 |
| 2025-03-25 | 7.380 | 7.380 | 6.660 | 7.320 | 7.320 | 1,247 |
| 2025-03-24 | 6.800 | 7.500 | 6.460 | 7.380 | 7.380 | 22,109 |
| 2025-03-21 | 7.060 | 7.580 | 6.860 | 7.080 | 7.080 | 10,992 |
| 2025-03-20 | 6.600 | 7.220 | 6.580 | 7.080 | 7.080 | 24,515 |
| 2025-03-19 | 6.620 | 7.280 | 6.500 | 7.220 | 7.220 | 10,056 |
| 2025-03-18 | 6.800 | 7.520 | 6.800 | 7.160 | 7.160 | 2,357 |
| 2025-03-17 | 6.900 | 7.500 | 6.900 | 7.180 | 7.180 | 10,096 |
| 2025-03-14 | 7.380 | 7.620 | 6.860 | 7.440 | 7.440 | 2,291 |
| 2025-03-13 | 7.160 | 7.480 | 6.880 | 7.400 | 7.400 | 3,412 |
| 2025-03-12 | 7.220 | 7.560 | 6.960 | 7.480 | 7.480 | 5,833 |
| 2025-03-11 | 7.500 | 7.500 | 6.760 | 7.180 | 7.180 | 5,024 |
| 2025-03-10 | 8.000 | 8.200 | 7.320 | 7.500 | 7.500 | 18,879 |
| 2025-03-07 | 7.980 | 8.220 | 7.700 | 7.980 | 7.980 | 16,902 |
| 2025-03-06 | 7.320 | 7.980 | 7.320 | 7.700 | 7.700 | 15,088 |
| 2025-03-05 | 7.280 | 7.960 | 7.280 | 7.300 | 7.300 | 5,505 |
| 2025-03-04 | 7.980 | 7.980 | 7.500 | 7.900 | 7.900 | 6,656 |
| 2025-03-03 | 7.980 | 8.000 | 7.520 | 7.980 | 7.980 | 5,302 |
| 2025-02-28 | 8.300 | 8.380 | 7.520 | 7.520 | 7.520 | 12,496 |
| 2025-02-27 | 8.020 | 8.380 | 8.020 | 8.360 | 8.360 | 1,879 |
| 2025-02-26 | 8.160 | 8.720 | 8.020 | 8.020 | 8.020 | 15,506 |
| 2025-02-25 | 8.520 | 8.520 | 7.900 | 8.180 | 8.180 | 31,467 |
| 2025-02-24 | 9.100 | 9.100 | 8.000 | 8.540 | 8.540 | 35,455 |
| 2025-02-21 | 8.800 | 9.240 | 8.520 | 9.100 | 9.100 | 7,910 |
| 2025-02-20 | 8.940 | 9.280 | 8.320 | 8.780 | 8.780 | 15,556 |
| 2025-02-19 | 8.980 | 8.980 | 8.300 | 8.680 | 8.680 | 9,036 |
| 2025-02-18 | 9.480 | 9.480 | 8.520 | 9.080 | 9.080 | 10,565 |
| 2025-02-17 | 9.260 | 9.260 | 8.440 | 8.980 | 8.980 | 25,801 |
| 2025-02-14 | 8.200 | 9.280 | 8.000 | 9.000 | 9.000 | 20,797 |
| 2025-02-13 | 9.000 | 9.000 | 8.200 | 8.200 | 8.200 | 21,731 |
| 2025-02-12 | 8.740 | 9.000 | 8.480 | 8.660 | 8.660 | 16,296 |
| 2025-02-11 | 9.000 | 9.000 | 8.100 | 8.180 | 8.180 | 26,968 |
| 2025-02-10 | 8.100 | 9.280 | 7.200 | 9.000 | 9.000 | 87,693 |
| 2025-02-07 | 8.000 | 9.380 | 7.440 | 8.040 | 8.040 | 186,293 |
| 2025-02-06 | 5.420 | 6.260 | 5.420 | 6.260 | 6.260 | 57,032 |
| 2025-02-05 | 6.180 | 6.180 | 5.280 | 5.700 | 5.700 | 3,327 |
| 2025-02-04 | 5.680 | 6.200 | 5.680 | 6.000 | 6.000 | 10,376 |
| 2025-02-03 | 5.420 | 5.420 | 5.000 | 5.400 | 5.400 | 1,599 |
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.