Greater Than AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 2,664 |
| 2022-02-11 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 8 |
| 2022-02-10 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 105 |
| 2022-02-09 | 125.00 | 125.00 | 118.50 | 119.00 | 119.00 | 142 |
| 2022-02-08 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 362 |
| 2022-02-07 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 74 |
| 2022-02-04 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | 9 |
| 2022-02-03 | 119.00 | 119.00 | 107.50 | 118.50 | 118.50 | 1,990 |
| 2022-02-02 | 118.50 | 120.00 | 117.50 | 119.50 | 119.50 | 287 |
| 2022-02-01 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 306 |
| 2022-01-31 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | 459 |
| 2022-01-28 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | 20 |
| 2022-01-27 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 246 |
| 2022-01-26 | 119.50 | 120.50 | 116.00 | 120.00 | 120.00 | 2,535 |
| 2022-01-25 | 117.00 | 119.50 | 116.00 | 119.50 | 119.50 | 2,235 |
| 2022-01-24 | 121.50 | 122.00 | 116.00 | 120.00 | 120.00 | 6,440 |
| 2022-01-21 | 121.00 | 122.00 | 119.00 | 121.50 | 121.50 | 572 |
| 2022-01-20 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1,213 |
| 2022-01-19 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 84 |
| 2022-01-18 | 124.00 | 124.00 | 119.50 | 122.00 | 122.00 | 685 |
| 2022-01-17 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 670 |
| 2022-01-14 | 118.50 | 130.00 | 118.00 | 125.00 | 125.00 | 5,731 |
| 2022-01-13 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 747 |
| 2022-01-12 | 119.50 | 120.00 | 117.00 | 120.00 | 120.00 | 1,499 |
| 2022-01-11 | 115.00 | 120.00 | 114.00 | 119.50 | 119.50 | 2,936 |
| 2022-01-10 | 115.00 | 117.50 | 114.50 | 117.00 | 117.00 | 315 |
| 2022-01-07 | 116.00 | 117.50 | 115.50 | 116.00 | 116.00 | 103 |
| 2022-01-04 | 118.00 | 118.00 | 114.00 | 117.50 | 117.50 | 3,846 |
| 2022-01-03 | 117.00 | 118.50 | 114.00 | 118.50 | 118.50 | 4,189 |
| 2021-12-30 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,435 |
| 2021-12-29 | 117.00 | 120.00 | 113.50 | 119.00 | 119.00 | 3,326 |
| 2021-12-28 | 116.50 | 120.00 | 113.50 | 115.00 | 115.00 | 2,075 |
| 2021-12-27 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1,480 |
| 2021-12-23 | 120.00 | 120.00 | 116.50 | 117.50 | 117.50 | 169 |
| 2021-12-22 | 114.50 | 116.50 | 114.50 | 115.00 | 115.00 | 345 |
| 2021-12-21 | 117.00 | 117.00 | 114.50 | 115.00 | 115.00 | 1,203 |
| 2021-12-20 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 871 |
| 2021-12-17 | 118.00 | 118.50 | 116.00 | 118.50 | 118.50 | 1,443 |
| 2021-12-16 | 119.50 | 119.50 | 116.50 | 118.00 | 118.00 | 2,818 |
| 2021-12-15 | 116.00 | 124.00 | 115.00 | 118.00 | 118.00 | 3,512 |
| 2021-12-14 | 117.00 | 118.00 | 114.00 | 116.50 | 116.50 | 3,961 |
| 2021-12-13 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 29,429 |
| 2021-12-10 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | 327 |
| 2021-12-09 | 114.50 | 118.50 | 114.50 | 116.50 | 116.50 | 2,534 |
| 2021-12-08 | 118.50 | 118.50 | 115.00 | 117.50 | 117.50 | 773 |
| 2021-12-07 | 112.00 | 120.00 | 112.00 | 118.50 | 118.50 | 4,184 |
| 2021-12-06 | 109.00 | 115.00 | 109.00 | 112.50 | 112.50 | 4,965 |
| 2021-12-03 | 111.00 | 114.00 | 111.00 | 113.50 | 113.50 | 38 |
| 2021-12-02 | 110.00 | 115.00 | 108.00 | 114.00 | 114.00 | 2,343 |
| 2021-12-01 | 110.00 | 114.50 | 109.50 | 112.50 | 112.50 | 1,341 |
| 2021-11-30 | 109.00 | 111.00 | 106.50 | 111.00 | 111.00 | 5,034 |
| 2021-11-29 | 109.50 | 109.50 | 107.00 | 108.00 | 108.00 | 1,173 |
| 2021-11-26 | 109.50 | 110.50 | 107.00 | 109.50 | 109.50 | 2,456 |
| 2021-11-25 | 111.00 | 111.00 | 106.00 | 109.50 | 109.50 | 6,211 |
| 2021-11-24 | 109.50 | 111.00 | 107.00 | 111.00 | 111.00 | 3,032 |
| 2021-11-23 | 111.00 | 111.00 | 108.50 | 110.00 | 110.00 | 110 |
| 2021-11-22 | 110.00 | 113.50 | 108.00 | 111.00 | 111.00 | 1,220 |
| 2021-11-19 | 110.50 | 111.00 | 109.50 | 110.50 | 110.50 | 1,090 |
| 2021-11-18 | 111.00 | 111.00 | 108.50 | 110.50 | 110.50 | 1,275 |
| 2021-11-17 | 110.50 | 111.00 | 109.50 | 111.00 | 111.00 | 334 |
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.