Greater Than AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.800 | 8.900 | 8.580 | 8.580 | 8.580 | 5,632 |
| 2026-07-24 | 8.440 | 8.720 | 8.420 | 8.700 | 8.700 | 9,998 |
| 2026-07-23 | 8.680 | 8.700 | 8.680 | 8.700 | 8.700 | 562 |
| 2026-07-22 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1,200 |
| 2026-07-21 | 8.700 | 8.700 | 8.440 | 8.660 | 8.660 | 1,236 |
| 2026-07-20 | 8.700 | 8.700 | 8.520 | 8.520 | 8.520 | 1,135 |
| 2026-07-17 | 8.680 | 8.720 | 8.480 | 8.720 | 8.720 | 4,118 |
| 2026-07-16 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 1,112 |
| 2026-07-15 | 8.480 | 9.000 | 8.480 | 8.720 | 8.720 | 13,881 |
| 2026-07-14 | 8.660 | 8.660 | 8.200 | 8.200 | 8.200 | 4,669 |
| 2026-07-13 | 8.520 | 8.700 | 8.460 | 8.700 | 8.700 | 11,779 |
| 2026-07-10 | 8.340 | 8.500 | 8.340 | 8.500 | 8.500 | 6,389 |
| 2026-07-09 | 8.160 | 8.340 | 8.160 | 8.340 | 8.340 | 5,923 |
| 2026-07-08 | 7.920 | 8.180 | 7.920 | 8.180 | 8.180 | 2,308 |
| 2026-07-07 | 7.740 | 8.000 | 7.740 | 7.860 | 7.860 | 10,113 |
| 2026-07-06 | 7.760 | 7.760 | 7.740 | 7.740 | 7.740 | 883 |
| 2026-07-03 | 7.860 | 8.180 | 7.400 | 7.720 | 7.720 | 10,965 |
| 2026-07-02 | 7.140 | 7.620 | 7.140 | 7.620 | 7.620 | 8,428 |
| 2026-07-01 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 1 |
| 2026-06-30 | 7.600 | 7.620 | 7.360 | 7.500 | 7.500 | 11,592 |
| 2026-06-29 | 7.300 | 7.680 | 7.300 | 7.300 | 7.300 | 10,814 |
| 2026-06-26 | 7.220 | 7.220 | 7.080 | 7.080 | 7.080 | 2,235 |
| 2026-06-25 | 7.060 | 8.000 | 7.060 | 7.340 | 7.340 | 21,949 |
| 2026-06-24 | 7.260 | 7.600 | 6.700 | 7.220 | 7.220 | 19,574 |
| 2026-06-23 | 7.240 | 8.220 | 7.080 | 7.500 | 7.500 | 20,191 |
| 2026-06-22 | 7.040 | 8.000 | 6.880 | 7.460 | 7.460 | 27,758 |
| 2026-06-18 | 7.520 | 7.840 | 7.100 | 7.100 | 7.100 | 32,969 |
| 2026-06-17 | 7.500 | 7.780 | 7.500 | 7.780 | 7.780 | 9,346 |
| 2026-06-16 | 7.520 | 7.620 | 7.500 | 7.620 | 7.620 | 6,320 |
| 2026-06-15 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 500 |
| 2026-06-12 | 7.560 | 7.640 | 7.380 | 7.500 | 7.500 | 15,100 |
| 2026-06-11 | 7.620 | 8.280 | 7.620 | 7.840 | 7.840 | 36,088 |
| 2026-06-10 | 8.000 | 8.000 | 7.780 | 7.800 | 7.800 | 7,471 |
| 2026-06-09 | 8.340 | 8.540 | 8.000 | 8.000 | 8.000 | 40,451 |
| 2026-06-08 | 8.500 | 8.500 | 8.040 | 8.160 | 8.160 | 2,082 |
| 2026-06-05 | 8.340 | 8.580 | 8.340 | 8.580 | 8.580 | 2,285 |
| 2026-06-04 | 8.580 | 8.600 | 8.560 | 8.560 | 8.560 | 5,539 |
| 2026-06-03 | 8.700 | 8.700 | 8.520 | 8.620 | 8.620 | 6,561 |
| 2026-06-02 | 8.680 | 8.720 | 8.180 | 8.700 | 8.700 | 19,525 |
| 2026-06-01 | 9.260 | 9.300 | 8.460 | 8.660 | 8.660 | 50,685 |
| 2026-05-29 | 9.100 | 9.380 | 9.100 | 9.200 | 9.200 | 2,900 |
| 2026-05-28 | 9.360 | 9.360 | 9.100 | 9.120 | 9.120 | 1,710 |
| 2026-05-27 | 8.880 | 9.740 | 8.880 | 9.220 | 9.220 | 33,203 |
| 2026-05-26 | 9.040 | 9.220 | 8.900 | 8.900 | 8.900 | 7,130 |
| 2026-05-25 | 8.980 | 9.600 | 8.920 | 9.040 | 9.040 | 30,843 |
| 2026-05-22 | 8.780 | 9.060 | 8.780 | 8.900 | 8.900 | 7,945 |
| 2026-05-21 | 9.020 | 10.150 | 8.980 | 8.980 | 8.980 | 178,385 |
| 2026-05-20 | 9.800 | 9.800 | 9.000 | 9.040 | 9.040 | 52,971 |
| 2026-05-19 | 9.260 | 9.640 | 8.780 | 9.640 | 9.640 | 52,972 |
| 2026-05-18 | 9.060 | 9.360 | 8.960 | 9.000 | 9.000 | 3,209 |
| 2026-05-15 | 9.600 | 9.680 | 9.040 | 9.140 | 9.140 | 43,929 |
| 2026-05-13 | 9.760 | 9.760 | 9.240 | 9.380 | 9.380 | 4,811 |
| 2026-05-12 | 9.700 | 9.700 | 9.520 | 9.520 | 9.520 | 5,120 |
| 2026-05-11 | 10.200 | 10.200 | 9.380 | 9.700 | 9.700 | 35,136 |
| 2026-05-08 | 10.750 | 10.750 | 10.250 | 10.250 | 10.250 | 13,434 |
| 2026-05-07 | 10.850 | 11.000 | 10.400 | 10.400 | 10.400 | 42,312 |
| 2026-05-06 | 11.000 | 11.200 | 11.000 | 11.000 | 11.000 | 6,574 |
| 2026-05-05 | 10.950 | 11.150 | 10.700 | 11.150 | 11.150 | 2,851 |
| 2026-05-04 | 10.750 | 10.950 | 10.550 | 10.950 | 10.950 | 2,088 |
| 2026-04-30 | 11.000 | 11.000 | 10.800 | 10.950 | 10.950 | 8,394 |
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.