GreenMerc B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5.400 | 5.800 | 5.260 | 5.400 | 5.400 | 15,683 |
| 2025-01-30 | 5.700 | 5.820 | 5.200 | 5.820 | 5.820 | 14,742 |
| 2025-01-29 | 5.400 | 5.760 | 5.220 | 5.760 | 5.760 | 4,280 |
| 2025-01-28 | 5.560 | 6.240 | 5.120 | 5.700 | 5.700 | 20,924 |
| 2025-01-27 | 6.340 | 6.340 | 5.380 | 5.560 | 5.560 | 18,690 |
| 2025-01-24 | 6.200 | 6.400 | 5.960 | 6.360 | 6.360 | 17,513 |
| 2025-01-23 | 6.700 | 6.700 | 5.500 | 6.080 | 6.080 | 45,245 |
| 2025-01-22 | 6.500 | 6.880 | 5.920 | 6.580 | 6.580 | 11,402 |
| 2025-01-21 | 6.600 | 7.200 | 6.600 | 6.600 | 6.600 | 6,782 |
| 2025-01-20 | 6.900 | 6.900 | 6.320 | 6.320 | 6.320 | 20,584 |
| 2025-01-17 | 6.260 | 6.660 | 6.260 | 6.460 | 6.460 | 6,408 |
| 2025-01-16 | 6.240 | 6.420 | 6.000 | 6.420 | 6.420 | 12,109 |
| 2025-01-15 | 6.260 | 6.460 | 5.540 | 6.260 | 6.260 | 21,212 |
| 2025-01-14 | 6.380 | 6.780 | 6.120 | 6.400 | 6.400 | 5,511 |
| 2025-01-13 | 6.360 | 7.140 | 6.360 | 6.940 | 6.940 | 5,622 |
| 2025-01-10 | 7.140 | 7.140 | 6.360 | 6.360 | 6.360 | 2,548 |
| 2025-01-09 | 7.000 | 7.220 | 6.300 | 6.360 | 6.360 | 43,135 |
| 2025-01-08 | 6.680 | 7.380 | 6.300 | 7.280 | 7.280 | 6,802 |
| 2025-01-07 | 7.380 | 7.540 | 6.680 | 7.380 | 7.380 | 4,978 |
| 2025-01-03 | 7.500 | 7.500 | 7.380 | 7.380 | 7.380 | 7,185 |
| 2025-01-02 | 6.200 | 7.500 | 6.200 | 7.400 | 7.400 | 5,303 |
| 2024-12-30 | 6.440 | 6.920 | 6.000 | 6.920 | 6.920 | 57,539 |
| 2024-12-27 | 7.000 | 7.000 | 6.040 | 6.920 | 6.920 | 34,396 |
| 2024-12-23 | 6.220 | 7.300 | 6.220 | 7.000 | 7.000 | 2,582 |
| 2024-12-20 | 6.660 | 7.180 | 6.560 | 7.000 | 7.000 | 22,105 |
| 2024-12-19 | 7.080 | 7.080 | 6.800 | 6.980 | 6.980 | 10,209 |
| 2024-12-18 | 7.140 | 7.580 | 6.660 | 7.080 | 7.080 | 4,682 |
| 2024-12-17 | 7.000 | 7.420 | 6.560 | 7.160 | 7.160 | 3,588 |
| 2024-12-16 | 7.200 | 7.200 | 6.900 | 7.100 | 7.100 | 61,790 |
| 2024-12-13 | 7.700 | 7.980 | 7.220 | 7.260 | 7.260 | 109,794 |
| 2024-12-12 | 7.780 | 8.340 | 7.700 | 7.700 | 7.700 | 145,441 |
| 2024-12-11 | 8.000 | 8.000 | 7.320 | 7.700 | 7.700 | 78,471 |
| 2024-12-10 | 8.000 | 8.440 | 7.240 | 7.820 | 7.820 | 75,409 |
| 2024-12-09 | 8.000 | 8.460 | 7.660 | 8.000 | 8.000 | 105,859 |
| 2024-12-06 | 7.020 | 8.000 | 7.020 | 8.000 | 8.000 | 19,049 |
| 2024-12-05 | 7.420 | 8.360 | 7.020 | 7.700 | 7.700 | 58,398 |
| 2024-12-04 | 6.440 | 7.280 | 6.440 | 7.000 | 7.000 | 23,120 |
| 2024-12-03 | 6.500 | 6.500 | 5.700 | 6.360 | 6.360 | 10,698 |
| 2024-12-02 | 6.120 | 6.740 | 5.020 | 5.620 | 5.620 | 4,477 |
| 2024-11-29 | 6.600 | 6.880 | 6.120 | 6.820 | 6.820 | 16,635 |
| 2024-11-28 | 6.880 | 6.880 | 6.320 | 6.840 | 6.840 | 3,748 |
| 2024-11-27 | 6.700 | 6.820 | 6.100 | 6.780 | 6.780 | 4,347 |
| 2024-11-26 | 6.320 | 6.320 | 6.020 | 6.320 | 6.320 | 6,587 |
| 2024-11-25 | 6.660 | 6.880 | 6.240 | 6.320 | 6.320 | 9,540 |
| 2024-11-22 | 6.560 | 7.260 | 6.560 | 6.560 | 6.560 | 8,225 |
| 2024-11-21 | 7.300 | 7.300 | 7.000 | 7.280 | 7.280 | 15,354 |
| 2024-11-20 | 7.420 | 7.420 | 6.560 | 7.340 | 7.340 | 7,541 |
| 2024-11-19 | 7.400 | 7.480 | 7.200 | 7.300 | 7.300 | 2,940 |
| 2024-11-18 | 7.360 | 7.660 | 7.060 | 7.400 | 7.400 | 8,275 |
| 2024-11-15 | 6.820 | 7.600 | 6.820 | 7.340 | 7.340 | 47,382 |
| 2024-11-14 | 6.780 | 6.780 | 5.920 | 6.620 | 6.620 | 2,967 |
| 2024-11-13 | 5.740 | 7.400 | 5.260 | 6.800 | 6.800 | 15,387 |
| 2024-11-12 | 5.960 | 5.960 | 5.420 | 5.740 | 5.740 | 12,287 |
| 2024-11-11 | 5.720 | 5.960 | 5.120 | 5.960 | 5.960 | 16,406 |
| 2024-11-08 | 5.940 | 5.940 | 5.020 | 5.720 | 5.720 | 58,837 |
| 2024-11-07 | 5.960 | 5.960 | 5.500 | 5.500 | 5.500 | 1,164 |
| 2024-11-06 | 5.140 | 5.960 | 5.020 | 5.900 | 5.900 | 14,568 |
| 2024-11-05 | 5.600 | 5.700 | 5.060 | 5.500 | 5.500 | 4,378 |
| 2024-11-04 | 6.440 | 6.440 | 5.020 | 5.700 | 5.700 | 9,823 |
| 2024-11-01 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 371 |
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.