GreenMerc B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5.060 | 6.460 | 5.060 | 6.420 | 6.420 | 3,143 |
| 2024-10-30 | 6.060 | 6.500 | 6.000 | 6.480 | 6.480 | 1,739 |
| 2024-10-29 | 6.960 | 6.960 | 6.040 | 6.500 | 6.500 | 6,594 |
| 2024-10-28 | 7.100 | 7.100 | 6.500 | 6.500 | 6.500 | 10,135 |
| 2024-10-25 | 7.140 | 7.160 | 7.100 | 7.100 | 7.100 | 4,500 |
| 2024-10-24 | 6.980 | 6.980 | 6.540 | 6.700 | 6.700 | 7,177 |
| 2024-10-23 | 7.800 | 7.800 | 6.620 | 7.140 | 7.140 | 3,306 |
| 2024-10-22 | 7.900 | 7.900 | 6.520 | 6.560 | 6.560 | 2,934 |
| 2024-10-21 | 6.360 | 7.480 | 5.780 | 7.480 | 7.480 | 9,486 |
| 2024-10-18 | 5.200 | 6.340 | 5.200 | 6.340 | 6.340 | 11,755 |
| 2024-10-16 | 5.200 | 5.640 | 5.200 | 5.200 | 5.200 | 2,223 |
| 2024-10-15 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 5,075 |
| 2024-10-14 | 5.700 | 5.700 | 5.140 | 5.660 | 5.660 | 5,663 |
| 2024-10-11 | 5.260 | 5.700 | 5.140 | 5.700 | 5.700 | 9,191 |
| 2024-10-10 | 5.700 | 5.700 | 5.260 | 5.260 | 5.260 | 2,129 |
| 2024-10-09 | 5.240 | 5.660 | 5.240 | 5.500 | 5.500 | 2,665 |
| 2024-10-08 | 5.700 | 5.700 | 5.220 | 5.260 | 5.260 | 3,384 |
| 2024-10-07 | 5.480 | 5.780 | 5.220 | 5.600 | 5.600 | 14,138 |
| 2024-10-04 | 5.560 | 5.560 | 5.100 | 5.100 | 5.100 | 3,182 |
| 2024-10-03 | 5.560 | 5.560 | 5.200 | 5.560 | 5.560 | 1,222 |
| 2024-10-02 | 5.100 | 5.680 | 5.100 | 5.560 | 5.560 | 2,385 |
| 2024-10-01 | 5.160 | 5.820 | 5.120 | 5.120 | 5.120 | 17,312 |
| 2024-09-30 | 5.860 | 5.860 | 5.200 | 5.780 | 5.780 | 1,245 |
| 2024-09-27 | 5.800 | 5.880 | 5.800 | 5.880 | 5.880 | 2,061 |
| 2024-09-26 | 5.320 | 5.920 | 5.100 | 5.920 | 5.920 | 5,594 |
| 2024-09-25 | 5.800 | 5.800 | 5.260 | 5.800 | 5.800 | 1,628 |
| 2024-09-24 | 5.960 | 5.960 | 5.100 | 5.800 | 5.800 | 12,511 |
| 2024-09-23 | 4.990 | 5.960 | 4.990 | 5.600 | 5.600 | 2,568 |
| 2024-09-20 | 5.960 | 5.960 | 4.710 | 5.900 | 5.900 | 1,114 |
| 2024-09-19 | 5.980 | 5.980 | 5.820 | 5.900 | 5.900 | 1,671 |
| 2024-09-18 | 5.800 | 5.800 | 5.340 | 5.780 | 5.780 | 4,293 |
| 2024-09-17 | 6.100 | 6.560 | 5.480 | 6.000 | 6.000 | 24,325 |
| 2024-09-16 | 6.700 | 6.700 | 6.100 | 6.100 | 6.100 | 4,361 |
| 2024-09-13 | 6.880 | 6.880 | 6.200 | 6.680 | 6.680 | 2,612 |
| 2024-09-12 | 6.000 | 6.940 | 6.000 | 6.900 | 6.900 | 3,135 |
| 2024-09-11 | 6.300 | 6.500 | 6.000 | 6.220 | 6.220 | 10,050 |
| 2024-09-10 | 6.680 | 6.680 | 6.000 | 6.600 | 6.600 | 8,664 |
| 2024-09-09 | 6.820 | 6.980 | 6.480 | 6.700 | 6.700 | 16,103 |
| 2024-09-06 | 6.800 | 7.980 | 6.800 | 7.500 | 7.500 | 2,268 |
| 2024-09-05 | 6.420 | 7.980 | 6.420 | 7.780 | 7.780 | 6,771 |
| 2024-09-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 45 |
| 2024-09-03 | 7.920 | 7.920 | 7.000 | 7.880 | 7.880 | 11,109 |
| 2024-09-02 | 8.200 | 8.200 | 7.000 | 7.920 | 7.920 | 3,938 |
| 2024-08-30 | 7.320 | 8.200 | 7.320 | 8.200 | 8.200 | 2,019 |
| 2024-08-29 | 8.000 | 8.340 | 7.420 | 8.220 | 8.220 | 23,089 |
| 2024-08-28 | 8.400 | 8.400 | 8.020 | 8.040 | 8.040 | 4,362 |
| 2024-08-27 | 8.000 | 8.460 | 7.900 | 8.460 | 8.460 | 10,739 |
| 2024-08-26 | 8.380 | 8.380 | 7.960 | 8.000 | 8.000 | 11,970 |
| 2024-08-23 | 8.380 | 8.400 | 8.020 | 8.380 | 8.380 | 1,611 |
| 2024-08-22 | 8.440 | 8.600 | 8.000 | 8.380 | 8.380 | 6,864 |
| 2024-08-21 | 7.820 | 8.440 | 7.820 | 7.900 | 7.900 | 1,659 |
| 2024-08-20 | 8.500 | 8.500 | 7.780 | 8.440 | 8.440 | 3,272 |
| 2024-08-19 | 8.580 | 8.780 | 8.020 | 8.500 | 8.500 | 17,359 |
| 2024-08-16 | 8.600 | 8.600 | 7.940 | 8.580 | 8.580 | 2,958 |
| 2024-08-15 | 8.400 | 8.580 | 8.000 | 8.060 | 8.060 | 4,856 |
| 2024-08-14 | 8.720 | 8.720 | 8.020 | 8.400 | 8.400 | 1,899 |
| 2024-08-13 | 8.020 | 8.800 | 8.020 | 8.720 | 8.720 | 3,029 |
| 2024-08-12 | 8.580 | 8.800 | 7.780 | 8.800 | 8.800 | 7,441 |
| 2024-08-09 | 8.980 | 8.980 | 7.720 | 8.580 | 8.580 | 5,829 |
| 2024-08-08 | 8.840 | 8.840 | 7.660 | 7.660 | 7.660 | 509 |
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.