Greater Than AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 825 |
| 2022-05-12 | 103.00 | 104.00 | 101.50 | 104.00 | 104.00 | 620 |
| 2022-05-11 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 230 |
| 2022-05-10 | 104.00 | 106.50 | 103.00 | 106.00 | 106.00 | 2,000 |
| 2022-05-09 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 207 |
| 2022-05-06 | 102.50 | 108.00 | 102.00 | 104.00 | 104.00 | 798 |
| 2022-05-05 | 107.00 | 107.00 | 102.00 | 106.00 | 106.00 | 951 |
| 2022-05-04 | 104.00 | 107.00 | 103.00 | 107.00 | 107.00 | 1,037 |
| 2022-05-03 | 104.50 | 106.00 | 103.00 | 106.00 | 106.00 | 297 |
| 2022-05-02 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 79 |
| 2022-04-29 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 301 |
| 2022-04-28 | 103.00 | 107.00 | 102.00 | 106.50 | 106.50 | 5,575 |
| 2022-04-27 | 104.00 | 104.00 | 99.800 | 103.00 | 103.00 | 5,862 |
| 2022-04-26 | 105.50 | 105.50 | 103.00 | 105.00 | 105.00 | 148 |
| 2022-04-25 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 852 |
| 2022-04-22 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | 64 |
| 2022-04-21 | 107.00 | 107.00 | 99.800 | 105.00 | 105.00 | 3,573 |
| 2022-04-20 | 110.00 | 110.00 | 105.50 | 105.50 | 105.50 | 304 |
| 2022-04-19 | 102.00 | 106.50 | 102.00 | 106.50 | 106.50 | 215 |
| 2022-04-14 | 103.50 | 104.00 | 102.50 | 104.00 | 104.00 | 294 |
| 2022-04-13 | 106.00 | 106.00 | 99.200 | 103.50 | 103.50 | 7,122 |
| 2022-04-12 | 107.00 | 107.00 | 102.50 | 105.50 | 105.50 | 529 |
| 2022-04-11 | 105.00 | 106.00 | 101.50 | 103.50 | 103.50 | 2,347 |
| 2022-04-08 | 104.00 | 107.50 | 102.00 | 106.00 | 106.00 | 9,083 |
| 2022-04-07 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 30 |
| 2022-04-06 | 105.00 | 105.00 | 100.50 | 104.00 | 104.00 | 203 |
| 2022-04-05 | 104.50 | 105.00 | 103.00 | 105.00 | 105.00 | 1,354 |
| 2022-04-01 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 61,421 |
| 2022-03-31 | 104.00 | 105.00 | 102.50 | 105.00 | 105.00 | 1,465 |
| 2022-03-30 | 112.00 | 112.00 | 104.50 | 105.00 | 105.00 | 207 |
| 2022-03-29 | 110.50 | 110.50 | 104.50 | 107.00 | 107.00 | 114 |
| 2022-03-28 | 109.50 | 109.50 | 107.00 | 109.50 | 109.50 | 105 |
| 2022-03-25 | 112.00 | 112.00 | 100.00 | 109.50 | 109.50 | 4,014 |
| 2022-03-24 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 10 |
| 2022-03-23 | 110.00 | 110.00 | 106.50 | 107.50 | 107.50 | 41 |
| 2022-03-22 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 295 |
| 2022-03-21 | 106.00 | 112.50 | 101.00 | 112.50 | 112.50 | 1,157 |
| 2022-03-18 | 104.50 | 107.50 | 100.50 | 104.50 | 104.50 | 1,658 |
| 2022-03-17 | 107.00 | 108.50 | 100.50 | 103.50 | 103.50 | 740 |
| 2022-03-16 | 108.50 | 108.50 | 103.00 | 105.50 | 105.50 | 586 |
| 2022-03-15 | 112.50 | 115.00 | 105.00 | 105.00 | 105.00 | 25,327 |
| 2022-03-14 | 109.00 | 112.00 | 108.00 | 112.00 | 112.00 | 652 |
| 2022-03-11 | 107.00 | 112.50 | 107.00 | 112.50 | 112.50 | 25 |
| 2022-03-10 | 108.00 | 112.50 | 104.50 | 104.50 | 104.50 | 514 |
| 2022-03-09 | 106.50 | 112.50 | 102.50 | 107.00 | 107.00 | 235 |
| 2022-03-08 | 107.00 | 110.00 | 104.00 | 106.50 | 106.50 | 793 |
| 2022-03-07 | 109.00 | 109.00 | 105.00 | 108.50 | 108.50 | 5,023 |
| 2022-03-04 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 7 |
| 2022-03-03 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 99 |
| 2022-03-02 | 109.00 | 110.00 | 103.50 | 106.00 | 106.00 | 1,102 |
| 2022-03-01 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 90 |
| 2022-02-28 | 108.00 | 114.00 | 105.50 | 114.00 | 114.00 | 2,053 |
| 2022-02-25 | 109.00 | 115.00 | 107.50 | 107.50 | 107.50 | 1,821 |
| 2022-02-24 | 114.00 | 114.00 | 107.00 | 109.00 | 109.00 | 1,280 |
| 2022-02-23 | 114.50 | 117.00 | 111.50 | 115.00 | 115.00 | 3,704 |
| 2022-02-22 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | 3,985 |
| 2022-02-21 | 114.50 | 118.00 | 111.00 | 116.00 | 116.00 | 4,973 |
| 2022-02-18 | 116.50 | 118.00 | 112.50 | 118.00 | 118.00 | 2,388 |
| 2022-02-16 | 117.00 | 119.00 | 115.50 | 119.00 | 119.00 | 59 |
| 2022-02-15 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 268 |
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.