Greater Than AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.220 | 6.220 | 5.880 | 5.960 | 5.960 | 37,271 |
| 2026-10-19 | 6.120 | 6.280 | 6.100 | 6.220 | 6.220 | 18,699 |
| 2026-10-16 | 6.280 | 6.280 | 6.100 | 6.100 | 6.100 | 13,962 |
| 2026-10-15 | 6.520 | 6.520 | 6.320 | 6.500 | 6.500 | 17,574 |
| 2026-10-14 | 6.840 | 6.840 | 6.520 | 6.520 | 6.520 | 7,459 |
| 2026-10-13 | 6.660 | 6.800 | 6.660 | 6.700 | 6.700 | 463 |
| 2026-10-12 | 6.960 | 6.960 | 6.660 | 6.700 | 6.700 | 41,223 |
| 2026-10-09 | 6.980 | 6.980 | 6.840 | 6.920 | 6.920 | 4,498 |
| 2026-10-08 | 6.980 | 6.980 | 6.820 | 6.820 | 6.820 | 14,852 |
| 2026-10-07 | 6.920 | 7.060 | 6.800 | 6.820 | 6.820 | 19,708 |
| 2026-10-06 | 6.910 | 7.340 | 6.800 | 6.900 | 6.900 | 356,021 |
| 2026-10-05 | 7.060 | 7.220 | 6.840 | 7.000 | 7.000 | 19,999 |
| 2026-10-02 | 7.380 | 7.380 | 7.100 | 7.100 | 7.100 | 35,406 |
| 2026-10-01 | 7.280 | 7.340 | 7.240 | 7.240 | 7.240 | 3,214 |
| 2026-09-30 | 7.360 | 7.360 | 7.280 | 7.280 | 7.280 | 4,070 |
| 2026-09-29 | 7.580 | 7.600 | 7.340 | 7.340 | 7.340 | 4,049 |
| 2026-09-28 | 7.800 | 7.800 | 7.500 | 7.500 | 7.500 | 9,478 |
| 2026-09-25 | 7.700 | 7.820 | 7.600 | 7.600 | 7.600 | 14,615 |
| 2026-09-24 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 12,376 |
| 2026-09-23 | 7.860 | 7.900 | 7.660 | 7.720 | 7.720 | 7,003 |
| 2026-09-22 | 7.960 | 7.980 | 7.620 | 7.860 | 7.860 | 6,424 |
| 2026-09-21 | 8.040 | 8.160 | 7.620 | 8.160 | 8.160 | 19,583 |
| 2026-09-18 | 8.040 | 8.040 | 7.740 | 7.960 | 7.960 | 19,888 |
| 2026-09-17 | 8.460 | 8.480 | 7.640 | 7.900 | 7.900 | 22,691 |
| 2026-09-16 | 8.640 | 8.640 | 8.300 | 8.320 | 8.320 | 5,948 |
| 2026-09-14 | 8.740 | 8.960 | 8.720 | 8.960 | 8.960 | 5,002 |
| 2026-09-11 | 8.720 | 9.040 | 8.720 | 9.040 | 9.040 | 9,577 |
| 2026-09-10 | 9.200 | 9.260 | 8.680 | 8.740 | 8.740 | 14,497 |
| 2026-09-09 | 9.200 | 9.300 | 9.200 | 9.200 | 9.200 | 1,901 |
| 2026-09-08 | 9.380 | 9.500 | 9.380 | 9.460 | 9.460 | 1,326 |
| 2026-09-07 | 9.880 | 10.050 | 9.380 | 9.520 | 9.520 | 17,599 |
| 2026-09-04 | 9.940 | 10.100 | 9.860 | 9.860 | 9.860 | 1,395 |
| 2026-09-03 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 120 |
| 2026-09-02 | 10.050 | 10.250 | 9.720 | 10.000 | 10.000 | 6,235 |
| 2026-09-01 | 10.450 | 10.450 | 9.880 | 10.300 | 10.300 | 14,102 |
| 2026-08-31 | 10.350 | 10.500 | 9.880 | 10.250 | 10.250 | 11,569 |
| 2026-08-28 | 10.500 | 10.850 | 10.300 | 10.300 | 10.300 | 19,482 |
| 2026-08-27 | 10.050 | 11.400 | 10.050 | 10.800 | 10.800 | 25,586 |
| 2026-08-26 | 9.800 | 10.200 | 9.800 | 10.050 | 10.050 | 32,842 |
| 2026-08-25 | 9.880 | 9.880 | 9.600 | 9.840 | 9.840 | 9,493 |
| 2026-08-24 | 9.540 | 9.940 | 9.540 | 9.880 | 9.880 | 5,366 |
| 2026-08-21 | 9.700 | 9.700 | 9.560 | 9.580 | 9.580 | 6,423 |
| 2026-08-20 | 9.600 | 9.720 | 8.720 | 9.660 | 9.660 | 27,459 |
| 2026-08-19 | 9.700 | 10.100 | 9.540 | 10.100 | 10.100 | 9,562 |
| 2026-08-18 | 10.000 | 10.000 | 9.240 | 9.400 | 9.400 | 17,715 |
| 2026-08-17 | 10.400 | 10.550 | 10.100 | 10.100 | 10.100 | 7,896 |
| 2026-08-14 | 10.550 | 10.650 | 10.450 | 10.450 | 10.450 | 9,339 |
| 2026-08-13 | 10.600 | 10.600 | 10.500 | 10.500 | 10.500 | 12,885 |
| 2026-08-12 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 27,558 |
| 2026-08-11 | 10.550 | 10.750 | 10.550 | 10.550 | 10.550 | 5,087 |
| 2026-08-10 | 10.500 | 10.850 | 10.450 | 10.500 | 10.500 | 13,503 |
| 2026-08-07 | 9.920 | 11.550 | 9.920 | 10.550 | 10.550 | 15,194 |
| 2026-08-06 | 10.100 | 10.200 | 10.100 | 10.200 | 10.200 | 51 |
| 2026-08-05 | 10.500 | 10.500 | 10.000 | 10.000 | 10.000 | 3,493 |
| 2026-08-04 | 10.450 | 10.550 | 10.250 | 10.250 | 10.250 | 6,872 |
| 2026-08-03 | 10.750 | 11.600 | 10.600 | 10.600 | 10.600 | 11,198 |
| 2026-07-31 | 11.750 | 11.750 | 10.500 | 10.750 | 10.750 | 26,788 |
| 2026-07-30 | 8.600 | 12.500 | 8.600 | 12.050 | 12.050 | 159,438 |
| 2026-07-29 | 8.320 | 8.620 | 8.320 | 8.620 | 8.620 | 14 |
| 2026-07-28 | 8.520 | 8.520 | 8.300 | 8.500 | 8.500 | 6,450 |
Page 1 of 20 · 1,163 trading daysOlder →
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.