Greater Than AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 72.000 | 74.800 | 66.000 | 70.000 | 70.000 | 5,435 |
| 2023-11-29 | 71.000 | 74.800 | 67.600 | 71.600 | 71.600 | 1,127 |
| 2023-11-28 | 71.000 | 74.000 | 66.400 | 71.000 | 71.000 | 4,204 |
| 2023-11-27 | 65.000 | 70.000 | 62.000 | 70.000 | 70.000 | 5,813 |
| 2023-11-24 | 67.000 | 67.000 | 62.000 | 65.200 | 65.200 | 996 |
| 2023-11-23 | 66.600 | 66.600 | 64.000 | 66.400 | 66.400 | 110 |
| 2023-11-22 | 67.600 | 67.600 | 63.600 | 67.000 | 67.000 | 117 |
| 2023-11-21 | 64.200 | 66.400 | 64.200 | 66.400 | 66.400 | 30 |
| 2023-11-20 | 66.800 | 67.000 | 63.800 | 67.000 | 67.000 | 5,945 |
| 2023-11-17 | 66.800 | 66.800 | 64.000 | 66.800 | 66.800 | 583 |
| 2023-11-16 | 69.000 | 69.000 | 65.200 | 68.400 | 68.400 | 83 |
| 2023-11-15 | 67.800 | 70.000 | 65.200 | 68.800 | 68.800 | 887 |
| 2023-11-13 | 66.000 | 69.800 | 65.200 | 69.400 | 69.400 | 1,155 |
| 2023-11-10 | 67.600 | 71.000 | 65.400 | 69.800 | 69.800 | 1,150 |
| 2023-11-09 | 70.400 | 70.400 | 69.800 | 69.800 | 69.800 | 9 |
| 2023-11-07 | 71.800 | 72.000 | 65.800 | 70.600 | 70.600 | 4,425 |
| 2023-11-06 | 69.000 | 74.200 | 65.000 | 67.400 | 67.400 | 5,659 |
| 2023-11-03 | 67.600 | 71.600 | 67.000 | 71.600 | 71.600 | 779 |
| 2023-11-02 | 69.600 | 72.600 | 67.000 | 71.800 | 71.800 | 1,694 |
| 2023-11-01 | 66.600 | 74.000 | 66.400 | 74.000 | 74.000 | 1,217 |
| 2023-10-30 | 66.800 | 70.000 | 66.800 | 70.000 | 70.000 | 122 |
| 2023-10-27 | 65.800 | 70.000 | 65.000 | 70.000 | 70.000 | 2,534 |
| 2023-10-26 | 69.000 | 69.800 | 66.000 | 68.800 | 68.800 | 719 |
| 2023-10-24 | 71.000 | 72.000 | 65.800 | 69.600 | 69.600 | 1,194 |
| 2023-10-23 | 69.000 | 72.400 | 65.000 | 69.000 | 69.000 | 2,630 |
| 2023-10-20 | 69.000 | 71.000 | 66.800 | 70.600 | 70.600 | 1,304 |
| 2023-10-19 | 70.200 | 74.000 | 66.200 | 74.000 | 74.000 | 3,318 |
| 2023-10-18 | 74.600 | 74.600 | 70.400 | 74.000 | 74.000 | 1,694 |
| 2023-10-17 | 70.800 | 75.800 | 69.800 | 75.200 | 75.200 | 102 |
| 2023-10-16 | 73.000 | 76.400 | 70.000 | 76.200 | 76.200 | 993 |
| 2023-10-13 | 75.600 | 77.000 | 75.600 | 76.600 | 76.600 | 82 |
| 2023-10-12 | 72.000 | 76.800 | 70.000 | 76.800 | 76.800 | 1,812 |
| 2023-10-11 | 72.800 | 76.800 | 70.800 | 75.200 | 75.200 | 2,799 |
| 2023-10-09 | 78.000 | 78.000 | 72.600 | 77.800 | 77.800 | 227 |
| 2023-10-06 | 78.600 | 78.600 | 78.600 | 78.600 | 78.600 | 10 |
| 2023-10-05 | 69.600 | 73.400 | 69.600 | 73.400 | 73.400 | 62 |
| 2023-10-04 | 72.000 | 73.800 | 69.000 | 73.800 | 73.800 | 1,150 |
| 2023-10-03 | 76.400 | 76.800 | 75.000 | 76.800 | 76.800 | 48 |
| 2023-10-02 | 75.000 | 79.600 | 74.000 | 76.800 | 76.800 | 849 |
| 2023-09-29 | 71.400 | 76.600 | 71.400 | 76.600 | 76.600 | 3,446 |
| 2023-09-28 | 69.600 | 76.600 | 69.600 | 71.400 | 71.400 | 377 |
| 2023-09-27 | 73.000 | 76.000 | 72.200 | 75.000 | 75.000 | 229 |
| 2023-09-26 | 76.400 | 76.400 | 72.000 | 76.200 | 76.200 | 357 |
| 2023-09-25 | 75.200 | 75.200 | 75.200 | 75.200 | 75.200 | 8 |
| 2023-09-22 | 70.400 | 75.800 | 70.400 | 75.800 | 75.800 | 613 |
| 2023-09-21 | 69.200 | 74.400 | 69.200 | 72.600 | 72.600 | 820 |
| 2023-09-20 | 74.000 | 75.800 | 71.000 | 73.600 | 73.600 | 589 |
| 2023-09-19 | 76.800 | 76.800 | 68.800 | 71.000 | 71.000 | 8,141 |
| 2023-09-18 | 76.800 | 76.800 | 70.000 | 73.000 | 73.000 | 5,061 |
| 2023-09-15 | 77.800 | 77.800 | 70.000 | 76.800 | 76.800 | 4,048 |
| 2023-09-14 | 73.400 | 77.400 | 71.200 | 74.200 | 74.200 | 1,419 |
| 2023-09-13 | 75.000 | 75.000 | 71.000 | 74.800 | 74.800 | 2,174 |
| 2023-09-11 | 74.600 | 75.400 | 74.000 | 75.200 | 75.200 | 523 |
| 2023-09-08 | 70.000 | 77.600 | 70.000 | 75.600 | 75.600 | 1,212 |
| 2023-09-07 | 75.800 | 75.800 | 70.200 | 75.400 | 75.400 | 582 |
| 2023-09-06 | 68.000 | 76.200 | 68.000 | 74.000 | 74.000 | 2,332 |
| 2023-09-05 | 72.400 | 72.400 | 67.800 | 70.600 | 70.600 | 573 |
| 2023-09-04 | 69.000 | 72.000 | 67.200 | 70.800 | 70.800 | 51 |
| 2023-09-01 | 71.600 | 76.800 | 66.400 | 72.400 | 72.400 | 5,779 |
| 2023-08-31 | 78.400 | 78.400 | 77.400 | 77.400 | 77.400 | 16 |
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.