Green Landscaping Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 86.600 | 88.000 | 81.500 | 81.500 | 81.500 | 425,044 |
| 2024-08-22 | 88.100 | 91.700 | 86.000 | 86.600 | 86.600 | 347,104 |
| 2024-08-21 | 86.900 | 88.300 | 86.800 | 88.200 | 88.200 | 9,954 |
| 2024-08-20 | 87.900 | 88.000 | 86.700 | 87.200 | 87.200 | 11,479 |
| 2024-08-19 | 86.400 | 88.300 | 85.700 | 87.500 | 87.500 | 22,511 |
| 2024-08-16 | 82.800 | 86.400 | 82.800 | 86.400 | 86.400 | 33,988 |
| 2024-08-15 | 81.300 | 84.400 | 81.200 | 82.800 | 82.800 | 122,044 |
| 2024-08-14 | 81.200 | 81.300 | 81.000 | 81.300 | 81.300 | 3,249 |
| 2024-08-13 | 81.500 | 81.500 | 79.900 | 81.300 | 81.300 | 4,684 |
| 2024-08-12 | 81.200 | 81.800 | 80.400 | 80.800 | 80.800 | 19,989 |
| 2024-08-09 | 80.000 | 81.500 | 80.000 | 81.200 | 81.200 | 20,849 |
| 2024-08-08 | 81.200 | 81.300 | 78.900 | 80.500 | 80.500 | 8,235 |
| 2024-08-07 | 80.400 | 82.000 | 80.400 | 81.700 | 81.700 | 14,853 |
| 2024-08-06 | 79.500 | 81.700 | 79.300 | 79.600 | 79.600 | 17,336 |
| 2024-08-05 | 80.700 | 80.700 | 77.800 | 79.500 | 79.500 | 19,201 |
| 2024-08-02 | 82.500 | 84.700 | 80.900 | 81.200 | 81.200 | 24,323 |
| 2024-08-01 | 81.000 | 85.000 | 80.900 | 82.300 | 82.300 | 57,936 |
| 2024-07-31 | 80.800 | 81.500 | 79.700 | 80.500 | 80.500 | 11,867 |
| 2024-07-30 | 80.800 | 82.200 | 80.800 | 80.800 | 80.800 | 9,643 |
| 2024-07-29 | 81.800 | 82.300 | 80.500 | 80.900 | 80.900 | 14,517 |
| 2024-07-26 | 79.000 | 82.000 | 79.000 | 81.800 | 81.800 | 15,562 |
| 2024-07-25 | 79.900 | 80.000 | 78.200 | 79.000 | 79.000 | 18,173 |
| 2024-07-24 | 79.800 | 80.000 | 78.300 | 80.000 | 80.000 | 13,959 |
| 2024-07-23 | 81.100 | 81.100 | 79.700 | 80.500 | 80.500 | 13,436 |
| 2024-07-22 | 81.700 | 82.600 | 81.300 | 81.500 | 81.500 | 11,837 |
| 2024-07-19 | 82.600 | 82.600 | 81.200 | 81.800 | 81.800 | 7,696 |
| 2024-07-18 | 82.200 | 83.000 | 81.500 | 82.600 | 82.600 | 8,400 |
| 2024-07-17 | 82.200 | 82.800 | 82.000 | 82.200 | 82.200 | 7,248 |
| 2024-07-16 | 81.300 | 84.500 | 80.600 | 82.600 | 82.600 | 41,693 |
| 2024-07-15 | 80.700 | 82.400 | 80.400 | 82.400 | 82.400 | 6,230 |
| 2024-07-12 | 77.600 | 80.900 | 77.600 | 80.700 | 80.700 | 25,832 |
| 2024-07-11 | 79.400 | 81.700 | 79.400 | 80.800 | 80.800 | 14,034 |
| 2024-07-10 | 80.400 | 81.200 | 80.100 | 81.000 | 81.000 | 27,249 |
| 2024-07-09 | 80.500 | 81.200 | 80.400 | 80.400 | 80.400 | 6,806 |
| 2024-07-08 | 81.000 | 81.400 | 80.300 | 80.500 | 80.500 | 24,907 |
| 2024-07-05 | 81.700 | 81.700 | 79.800 | 81.000 | 81.000 | 69,631 |
| 2024-07-04 | 79.100 | 82.600 | 79.100 | 81.700 | 81.700 | 126,035 |
| 2024-07-03 | 78.800 | 80.000 | 78.500 | 79.600 | 79.600 | 44,385 |
| 2024-07-02 | 79.800 | 80.000 | 79.000 | 79.300 | 79.300 | 29,774 |
| 2024-07-01 | 79.000 | 80.000 | 79.000 | 79.700 | 79.700 | 23,760 |
| 2024-06-28 | 78.900 | 79.000 | 78.400 | 79.000 | 79.000 | 10,487 |
| 2024-06-27 | 77.600 | 78.600 | 77.500 | 78.600 | 78.600 | 7,329 |
| 2024-06-26 | 79.500 | 79.500 | 76.600 | 77.400 | 77.400 | 24,703 |
| 2024-06-25 | 79.000 | 80.000 | 78.000 | 79.500 | 79.500 | 69,792 |
| 2024-06-24 | 77.800 | 79.000 | 77.400 | 78.900 | 78.900 | 72,107 |
| 2024-06-20 | 78.900 | 80.500 | 77.600 | 78.000 | 78.000 | 79,393 |
| 2024-06-19 | 79.400 | 80.300 | 76.900 | 78.500 | 78.500 | 51,861 |
| 2024-06-18 | 79.600 | 80.000 | 79.000 | 79.300 | 79.300 | 120,449 |
| 2024-06-17 | 78.700 | 80.100 | 78.700 | 79.600 | 79.600 | 26,244 |
| 2024-06-14 | 80.000 | 80.000 | 78.600 | 79.900 | 79.900 | 24,081 |
| 2024-06-13 | 78.600 | 81.600 | 78.600 | 80.000 | 80.000 | 38,098 |
| 2024-06-12 | 77.900 | 78.800 | 77.500 | 78.600 | 78.600 | 309,840 |
| 2024-06-11 | 79.700 | 79.700 | 76.900 | 77.900 | 77.900 | 21,230 |
| 2024-06-10 | 74.100 | 79.900 | 74.000 | 79.900 | 79.900 | 15,818 |
| 2024-06-07 | 76.500 | 78.800 | 74.300 | 75.100 | 75.100 | 26,053 |
| 2024-06-05 | 80.000 | 80.000 | 75.200 | 76.500 | 76.500 | 10,423 |
| 2024-06-04 | 78.800 | 79.500 | 77.500 | 77.600 | 77.600 | 4,372 |
| 2024-06-03 | 79.500 | 79.500 | 76.400 | 78.800 | 78.800 | 18,334 |
| 2024-05-31 | 80.500 | 80.500 | 78.800 | 79.500 | 79.500 | 32,846 |
| 2024-05-30 | 81.900 | 81.900 | 79.400 | 80.500 | 80.500 | 5,981 |
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.