Greater Than AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 28.600 | 30.000 | 28.600 | 29.200 | 29.200 | 3,756 |
| 2025-01-10 | 29.900 | 33.800 | 28.300 | 28.500 | 28.500 | 14,189 |
| 2025-01-09 | 29.800 | 30.100 | 28.800 | 30.100 | 30.100 | 2,008 |
| 2025-01-08 | 27.500 | 30.500 | 27.500 | 29.800 | 29.800 | 7,623 |
| 2025-01-07 | 28.500 | 28.600 | 27.500 | 28.500 | 28.500 | 2,345 |
| 2025-01-03 | 27.200 | 28.100 | 27.100 | 28.100 | 28.100 | 2,525 |
| 2025-01-02 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 453 |
| 2024-12-30 | 27.100 | 27.200 | 26.000 | 27.200 | 27.200 | 1,908 |
| 2024-12-20 | 30.100 | 30.100 | 27.500 | 27.500 | 27.500 | 1,574 |
| 2024-12-19 | 30.000 | 30.000 | 25.000 | 27.000 | 27.000 | 1,068 |
| 2024-12-18 | 29.900 | 30.100 | 28.500 | 28.500 | 28.500 | 1,359 |
| 2024-12-16 | 30.000 | 31.200 | 30.000 | 31.200 | 31.200 | 440 |
| 2024-12-13 | 32.800 | 32.800 | 32.800 | 32.800 | 32.800 | 3 |
| 2024-12-12 | 35.000 | 35.000 | 28.600 | 32.100 | 32.100 | 3,087 |
| 2024-12-11 | 28.800 | 33.600 | 28.800 | 33.600 | 33.600 | 357 |
| 2024-12-06 | 33.700 | 33.700 | 30.100 | 30.100 | 30.100 | 433 |
| 2024-12-05 | 30.100 | 30.200 | 30.000 | 30.000 | 30.000 | 596 |
| 2024-12-04 | 28.600 | 34.900 | 28.600 | 31.200 | 31.200 | 2,792 |
| 2024-12-03 | 37.300 | 37.300 | 36.800 | 36.800 | 36.800 | 1,438 |
| 2024-12-02 | 29.700 | 29.700 | 28.600 | 28.800 | 28.800 | 203 |
| 2024-11-28 | 28.100 | 29.300 | 28.100 | 29.300 | 29.300 | 877 |
| 2024-11-27 | 29.800 | 29.800 | 28.000 | 28.800 | 28.800 | 2,145 |
| 2024-11-26 | 28.600 | 30.000 | 28.600 | 29.000 | 29.000 | 10,765 |
| 2024-11-25 | 28.100 | 28.100 | 28.000 | 28.000 | 28.000 | 1,540 |
| 2024-11-22 | 28.600 | 29.600 | 28.500 | 28.900 | 28.900 | 1,037 |
| 2024-11-18 | 32.200 | 32.200 | 25.500 | 31.200 | 31.200 | 1,781 |
| 2024-11-15 | 32.000 | 32.000 | 27.300 | 31.100 | 31.100 | 888 |
| 2024-11-14 | 32.900 | 32.900 | 30.000 | 32.500 | 32.500 | 1,370 |
| 2024-11-13 | 30.100 | 34.300 | 30.100 | 34.100 | 34.100 | 874 |
| 2024-11-08 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 49 |
| 2024-11-07 | 30.000 | 35.000 | 30.000 | 32.500 | 32.500 | 2,609 |
| 2024-11-06 | 31.000 | 32.000 | 31.000 | 32.000 | 32.000 | 323 |
| 2024-11-05 | 32.700 | 34.600 | 32.700 | 34.600 | 34.600 | 1,096 |
| 2024-11-04 | 35.000 | 36.900 | 35.000 | 36.100 | 36.100 | 2,085 |
| 2024-11-01 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 5 |
| 2024-10-31 | 34.400 | 39.900 | 34.400 | 36.000 | 36.000 | 5,704 |
| 2024-10-30 | 36.100 | 40.000 | 32.500 | 34.700 | 34.700 | 17,677 |
| 2024-10-29 | 38.000 | 38.000 | 37.700 | 37.700 | 37.700 | 625 |
| 2024-10-28 | 44.900 | 44.900 | 40.000 | 40.000 | 40.000 | 837 |
| 2024-10-25 | 45.500 | 45.500 | 45.000 | 45.000 | 45.000 | 3,183 |
| 2024-10-24 | 53.800 | 53.800 | 46.900 | 46.900 | 46.900 | 472 |
| 2024-10-23 | 45.200 | 53.800 | 45.200 | 53.800 | 53.800 | 69 |
| 2024-10-22 | 45.100 | 45.100 | 45.000 | 45.000 | 45.000 | 215 |
| 2024-10-21 | 48.200 | 53.800 | 48.200 | 48.200 | 48.200 | 122 |
| 2024-10-18 | 46.900 | 48.200 | 45.000 | 48.200 | 48.200 | 241 |
| 2024-10-17 | 47.200 | 47.200 | 47.000 | 47.000 | 47.000 | 300 |
| 2024-10-16 | 45.000 | 47.300 | 45.000 | 47.300 | 47.300 | 302 |
| 2024-10-15 | 46.700 | 46.800 | 45.000 | 46.800 | 46.800 | 472 |
| 2024-10-11 | 47.200 | 54.800 | 47.200 | 54.800 | 54.800 | 103 |
| 2024-10-10 | 51.000 | 57.800 | 51.000 | 54.800 | 54.800 | 53 |
| 2024-10-09 | 43.800 | 51.000 | 43.800 | 49.900 | 49.900 | 2,352 |
| 2024-10-08 | 44.300 | 44.300 | 40.500 | 43.900 | 43.900 | 840 |
| 2024-10-07 | 40.200 | 48.900 | 40.100 | 48.900 | 48.900 | 2,316 |
| 2024-10-04 | 38.900 | 43.000 | 38.900 | 41.900 | 41.900 | 1,730 |
| 2024-10-03 | 38.900 | 38.900 | 38.600 | 38.600 | 38.600 | 196 |
| 2024-10-01 | 35.900 | 38.800 | 35.900 | 38.800 | 38.800 | 1,009 |
| 2024-09-30 | 35.900 | 38.900 | 35.900 | 38.800 | 38.800 | 3,474 |
| 2024-09-27 | 35.000 | 36.700 | 34.100 | 36.700 | 36.700 | 1,583 |
| 2024-09-26 | 32.700 | 34.900 | 31.700 | 34.700 | 34.700 | 1,221 |
| 2024-09-25 | 35.100 | 35.100 | 35.100 | 35.100 | 35.100 | 5 |
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.