Greater Than AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 93.400 | 93.400 | 93.400 | 93.400 | 93.400 | 107 |
| 2022-08-11 | 93.000 | 93.000 | 92.000 | 93.000 | 93.000 | 316 |
| 2022-08-10 | 93.400 | 93.400 | 93.000 | 93.000 | 93.000 | 190 |
| 2022-08-09 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 690 |
| 2022-08-08 | 91.400 | 94.000 | 91.400 | 94.000 | 94.000 | 1,155 |
| 2022-08-05 | 99.000 | 99.000 | 91.200 | 91.400 | 91.400 | 943 |
| 2022-08-04 | 91.200 | 91.600 | 88.200 | 90.800 | 90.800 | 602 |
| 2022-08-03 | 90.600 | 90.600 | 88.000 | 90.000 | 90.000 | 453 |
| 2022-08-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 69 |
| 2022-08-01 | 91.000 | 91.000 | 89.000 | 90.600 | 90.600 | 279,486 |
| 2022-07-29 | 90.200 | 91.800 | 90.000 | 91.000 | 91.000 | 1,722 |
| 2022-07-28 | 90.600 | 90.600 | 90.600 | 90.600 | 90.600 | 15 |
| 2022-07-27 | 90.800 | 90.800 | 90.600 | 90.600 | 90.600 | 20 |
| 2022-07-26 | 90.800 | 90.800 | 90.800 | 90.800 | 90.800 | 56 |
| 2022-07-25 | 91.800 | 91.800 | 88.200 | 90.800 | 90.800 | 285 |
| 2022-07-22 | 91.000 | 91.800 | 90.800 | 91.800 | 91.800 | 116 |
| 2022-07-21 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 28 |
| 2022-07-20 | 90.600 | 90.600 | 90.000 | 90.600 | 90.600 | 92 |
| 2022-07-19 | 90.800 | 90.800 | 87.800 | 90.400 | 90.400 | 590 |
| 2022-07-18 | 89.000 | 90.800 | 88.000 | 90.800 | 90.800 | 983 |
| 2022-07-15 | 91.600 | 91.600 | 88.000 | 90.800 | 90.800 | 140 |
| 2022-07-14 | 92.600 | 92.600 | 88.200 | 91.800 | 91.800 | 2,879 |
| 2022-07-13 | 91.400 | 92.600 | 91.400 | 92.600 | 92.600 | 58 |
| 2022-07-12 | 91.800 | 91.800 | 89.000 | 91.400 | 91.400 | 300 |
| 2022-07-11 | 92.200 | 92.200 | 87.000 | 90.800 | 90.800 | 1,005 |
| 2022-07-08 | 93.000 | 93.000 | 91.000 | 92.400 | 92.400 | 18 |
| 2022-07-07 | 91.000 | 93.400 | 89.200 | 91.800 | 91.800 | 4,903 |
| 2022-07-06 | 91.000 | 93.800 | 89.400 | 93.600 | 93.600 | 958 |
| 2022-07-05 | 91.000 | 94.600 | 89.800 | 94.000 | 94.000 | 296 |
| 2022-07-04 | 92.800 | 92.800 | 92.800 | 92.800 | 92.800 | 53 |
| 2022-07-01 | 92.800 | 93.000 | 90.000 | 93.000 | 93.000 | 133 |
| 2022-06-30 | 90.000 | 93.000 | 90.000 | 92.800 | 92.800 | 939 |
| 2022-06-29 | 92.200 | 92.200 | 89.000 | 90.000 | 90.000 | 20,390 |
| 2022-06-28 | 95.000 | 95.000 | 90.000 | 92.200 | 92.200 | 21,569 |
| 2022-06-27 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 89 |
| 2022-06-23 | 93.000 | 94.000 | 93.000 | 94.000 | 94.000 | 56 |
| 2022-06-22 | 93.000 | 95.000 | 92.200 | 95.000 | 95.000 | 366 |
| 2022-06-21 | 95.000 | 95.000 | 94.800 | 94.800 | 94.800 | 52 |
| 2022-06-20 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1 |
| 2022-06-17 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 20 |
| 2022-06-16 | 93.000 | 94.000 | 93.000 | 94.000 | 94.000 | 110 |
| 2022-06-15 | 94.000 | 94.000 | 93.000 | 94.000 | 94.000 | 243 |
| 2022-06-14 | 94.000 | 94.000 | 89.600 | 94.000 | 94.000 | 118 |
| 2022-06-13 | 95.000 | 95.000 | 89.200 | 94.200 | 94.200 | 7,626 |
| 2022-06-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 100 |
| 2022-06-08 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 16 |
| 2022-06-07 | 94.600 | 95.000 | 92.000 | 95.000 | 95.000 | 2,147 |
| 2022-06-03 | 95.000 | 95.000 | 94.200 | 95.000 | 95.000 | 188 |
| 2022-06-02 | 95.000 | 98.800 | 93.600 | 96.000 | 96.000 | 4,453 |
| 2022-06-01 | 96.600 | 96.600 | 94.400 | 96.000 | 96.000 | 1,195 |
| 2022-05-31 | 96.600 | 96.600 | 96.000 | 96.600 | 96.600 | 145,545 |
| 2022-05-30 | 96.600 | 96.600 | 96.000 | 96.600 | 96.600 | 506 |
| 2022-05-27 | 97.400 | 97.400 | 97.000 | 97.000 | 97.000 | 5 |
| 2022-05-25 | 97.000 | 97.600 | 96.000 | 97.600 | 97.600 | 300 |
| 2022-05-24 | 104.00 | 104.00 | 96.600 | 98.000 | 98.000 | 4,432 |
| 2022-05-20 | 102.00 | 102.00 | 98.000 | 102.00 | 102.00 | 501 |
| 2022-05-19 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 1,056 |
| 2022-05-18 | 102.00 | 102.00 | 97.000 | 100.00 | 100.00 | 1,623 |
| 2022-05-17 | 103.00 | 103.50 | 99.000 | 102.00 | 102.00 | 2,414 |
| 2022-05-16 | 103.00 | 104.00 | 99.800 | 104.00 | 104.00 | 8,552 |
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.