GreenMerc B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.620 | 1.620 | 1.520 | 1.520 | 1.520 | 5,005 |
| 2026-10-16 | 1.360 | 1.640 | 1.280 | 1.640 | 1.640 | 6,331 |
| 2026-10-15 | 1.680 | 1.680 | 1.300 | 1.665 | 1.665 | 77,778 |
| 2026-10-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,001 |
| 2026-10-12 | 1.660 | 1.845 | 1.660 | 1.845 | 1.845 | 4,152 |
| 2026-10-09 | 1.700 | 1.850 | 1.650 | 1.800 | 1.800 | 1,263 |
| 2026-10-08 | 1.720 | 1.850 | 1.650 | 1.850 | 1.850 | 1,613 |
| 2026-10-07 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 2,389 |
| 2026-10-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,081 |
| 2026-10-05 | 1.895 | 1.895 | 1.765 | 1.765 | 1.765 | 1,193 |
| 2026-10-02 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 15,652 |
| 2026-10-01 | 1.770 | 1.895 | 1.770 | 1.775 | 1.775 | 15,936 |
| 2026-09-30 | 1.760 | 1.900 | 1.760 | 1.900 | 1.900 | 5,332 |
| 2026-09-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,062 |
| 2026-09-28 | 1.760 | 1.900 | 1.760 | 1.900 | 1.900 | 2,111 |
| 2026-09-25 | 2.060 | 2.060 | 1.760 | 2.060 | 2.060 | 3,709 |
| 2026-09-24 | 2.000 | 2.000 | 1.765 | 1.900 | 1.900 | 2,956 |
| 2026-09-23 | 1.780 | 2.000 | 1.765 | 1.765 | 1.765 | 1,774 |
| 2026-09-22 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 3,200 |
| 2026-09-21 | 1.910 | 2.350 | 1.850 | 1.850 | 1.850 | 4,955 |
| 2026-09-18 | 2.530 | 2.530 | 1.900 | 1.940 | 1.940 | 19,579 |
| 2026-09-17 | 2.300 | 3.000 | 2.270 | 2.540 | 2.540 | 19,834 |
| 2026-09-16 | 2.300 | 2.400 | 1.690 | 1.735 | 1.735 | 3,493 |
| 2026-09-15 | 2.350 | 2.350 | 2.280 | 2.280 | 2.280 | 953 |
| 2026-09-14 | 1.990 | 2.280 | 1.670 | 2.280 | 2.280 | 949 |
| 2026-09-11 | 1.905 | 2.500 | 1.905 | 1.990 | 1.990 | 3,256 |
| 2026-09-10 | 1.810 | 2.600 | 1.810 | 1.825 | 1.825 | 57,175 |
| 2026-09-09 | 1.560 | 1.945 | 1.560 | 1.790 | 1.790 | 30,712 |
| 2026-09-08 | 1.695 | 1.860 | 1.695 | 1.860 | 1.860 | 7,215 |
| 2026-09-07 | 1.800 | 1.800 | 1.695 | 1.695 | 1.695 | 4,015 |
| 2026-09-04 | 1.700 | 1.875 | 1.700 | 1.800 | 1.800 | 20,249 |
| 2026-09-03 | 1.545 | 1.645 | 1.540 | 1.645 | 1.645 | 12,905 |
| 2026-09-02 | 1.800 | 1.850 | 1.400 | 1.640 | 1.640 | 30,830 |
| 2026-09-01 | 1.940 | 1.990 | 1.825 | 1.900 | 1.900 | 31,448 |
| 2026-08-31 | 2.160 | 2.480 | 2.000 | 2.050 | 2.050 | 6,088 |
| 2026-08-28 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 13,135 |
| 2026-08-27 | 2.450 | 2.450 | 2.120 | 2.200 | 2.200 | 7,122 |
| 2026-08-26 | 2.500 | 2.500 | 2.120 | 2.390 | 2.390 | 5,673 |
| 2026-08-25 | 2.510 | 2.510 | 2.120 | 2.500 | 2.500 | 3,226 |
| 2026-08-24 | 2.400 | 2.650 | 1.995 | 2.510 | 2.510 | 60,596 |
| 2026-08-21 | 2.630 | 2.980 | 2.360 | 2.660 | 2.660 | 133,898 |
| 2026-08-20 | 2.800 | 2.830 | 2.590 | 2.830 | 2.830 | 2,522 |
| 2026-08-18 | 2.630 | 2.870 | 2.610 | 2.800 | 2.800 | 8,106 |
| 2026-08-17 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 3,150 |
| 2026-08-14 | 2.890 | 2.900 | 2.610 | 2.890 | 2.890 | 2,672 |
| 2026-08-13 | 2.800 | 2.940 | 2.600 | 2.600 | 2.600 | 4,722 |
| 2026-08-12 | 2.620 | 2.980 | 2.620 | 2.980 | 2.980 | 2,057 |
| 2026-08-11 | 3.100 | 3.100 | 2.610 | 2.620 | 2.620 | 29,030 |
| 2026-08-10 | 3.020 | 3.020 | 2.900 | 2.900 | 2.900 | 1,121 |
| 2026-08-07 | 2.600 | 3.040 | 2.600 | 3.030 | 3.030 | 8,076 |
| 2026-08-06 | 2.600 | 3.100 | 2.600 | 3.090 | 3.090 | 8,954 |
| 2026-08-05 | 3.090 | 3.090 | 2.700 | 3.080 | 3.080 | 406 |
| 2026-08-04 | 3.000 | 3.000 | 2.710 | 2.710 | 2.710 | 1,352 |
| 2026-08-03 | 3.000 | 3.000 | 2.700 | 3.000 | 3.000 | 1,185 |
| 2026-07-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 718 |
| 2026-07-30 | 3.000 | 3.000 | 2.720 | 2.990 | 2.990 | 3,360 |
| 2026-07-29 | 2.630 | 3.250 | 2.560 | 3.110 | 3.110 | 15,518 |
| 2026-07-28 | 2.630 | 2.630 | 2.620 | 2.620 | 2.620 | 1,050 |
| 2026-07-27 | 2.630 | 2.630 | 2.580 | 2.580 | 2.580 | 1,219 |
| 2026-07-24 | 2.660 | 2.660 | 2.600 | 2.640 | 2.640 | 2,580 |
Page 1 of 10 · 579 trading daysOlder →
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.