Green Landscaping Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 5,910 |
| 2024-05-28 | 82.000 | 82.000 | 80.300 | 81.000 | 81.000 | 10,346 |
| 2024-05-27 | 83.000 | 83.000 | 81.600 | 82.000 | 82.000 | 8,309 |
| 2024-05-24 | 79.900 | 83.900 | 79.000 | 83.000 | 83.000 | 38,851 |
| 2024-05-23 | 80.000 | 80.000 | 79.300 | 79.400 | 79.400 | 11,527 |
| 2024-05-22 | 78.000 | 80.000 | 78.000 | 80.000 | 80.000 | 65,951 |
| 2024-05-21 | 79.700 | 80.200 | 77.700 | 78.000 | 78.000 | 202,413 |
| 2024-05-20 | 80.500 | 80.600 | 78.500 | 79.800 | 79.800 | 231,512 |
| 2024-05-17 | 81.300 | 81.300 | 78.500 | 80.100 | 80.100 | 19,858 |
| 2024-05-16 | 81.600 | 82.000 | 80.900 | 81.400 | 81.400 | 37,898 |
| 2024-05-15 | 82.000 | 83.400 | 81.300 | 81.300 | 81.300 | 16,787 |
| 2024-05-14 | 81.000 | 83.100 | 80.700 | 82.000 | 82.000 | 304,008 |
| 2024-05-13 | 83.600 | 83.600 | 80.700 | 81.000 | 81.000 | 15,031 |
| 2024-05-10 | 82.000 | 83.700 | 80.500 | 83.700 | 83.700 | 9,721 |
| 2024-05-08 | 83.000 | 83.400 | 81.500 | 81.500 | 81.500 | 4,077 |
| 2024-05-07 | 82.900 | 83.100 | 81.700 | 83.000 | 83.000 | 8,220 |
| 2024-05-06 | 84.100 | 84.600 | 83.000 | 83.000 | 83.000 | 19,648 |
| 2024-05-03 | 83.200 | 85.500 | 83.200 | 84.000 | 84.000 | 62,642 |
| 2024-05-02 | 84.800 | 84.800 | 81.800 | 82.900 | 82.900 | 15,760 |
| 2024-04-30 | 78.500 | 85.000 | 78.500 | 85.000 | 85.000 | 111,427 |
| 2024-04-29 | 77.200 | 78.600 | 77.100 | 78.600 | 78.600 | 570,850 |
| 2024-04-26 | 78.400 | 78.700 | 77.000 | 77.200 | 77.200 | 167,055 |
| 2024-04-25 | 75.000 | 79.200 | 75.000 | 78.400 | 78.400 | 63,956 |
| 2024-04-24 | 73.600 | 74.700 | 73.500 | 73.800 | 73.800 | 7,532 |
| 2024-04-23 | 75.000 | 75.200 | 73.400 | 73.600 | 73.600 | 6,099 |
| 2024-04-22 | 74.000 | 75.400 | 74.000 | 75.000 | 75.000 | 7,163 |
| 2024-04-19 | 75.300 | 75.300 | 73.700 | 74.000 | 74.000 | 10,894 |
| 2024-04-18 | 76.600 | 77.700 | 74.900 | 75.300 | 75.300 | 24,295 |
| 2024-04-17 | 75.400 | 77.800 | 74.800 | 76.700 | 76.700 | 8,637 |
| 2024-04-16 | 78.800 | 78.800 | 74.900 | 75.200 | 75.200 | 29,951 |
| 2024-04-15 | 77.300 | 79.200 | 77.300 | 78.900 | 78.900 | 26,736 |
| 2024-04-12 | 80.500 | 80.700 | 79.500 | 79.600 | 79.600 | 34,753 |
| 2024-04-11 | 80.300 | 82.800 | 79.800 | 80.600 | 80.600 | 106,470 |
| 2024-04-10 | 80.200 | 81.000 | 80.100 | 80.400 | 80.400 | 20,756 |
| 2024-04-09 | 79.800 | 81.000 | 79.500 | 80.200 | 80.200 | 36,069 |
| 2024-04-08 | 79.700 | 80.200 | 78.800 | 80.000 | 80.000 | 36,041 |
| 2024-04-05 | 79.600 | 80.000 | 79.100 | 79.700 | 79.700 | 113,044 |
| 2024-04-04 | 78.500 | 80.000 | 78.400 | 79.600 | 79.600 | 30,874 |
| 2024-04-03 | 76.300 | 79.000 | 75.600 | 79.000 | 79.000 | 270,444 |
| 2024-04-02 | 75.500 | 76.700 | 75.000 | 76.600 | 76.600 | 36,213 |
| 2024-03-28 | 74.300 | 75.800 | 74.000 | 75.800 | 75.800 | 60,174 |
| 2024-03-27 | 71.900 | 75.900 | 70.000 | 74.700 | 74.700 | 64,338 |
| 2024-03-26 | 73.000 | 76.000 | 69.900 | 74.300 | 74.300 | 67,737 |
| 2024-03-25 | 70.500 | 73.300 | 70.400 | 73.000 | 73.000 | 26,502 |
| 2024-03-22 | 71.900 | 72.200 | 69.000 | 70.500 | 70.500 | 56,869 |
| 2024-03-21 | 71.500 | 72.100 | 71.500 | 72.000 | 72.000 | 58,703 |
| 2024-03-20 | 69.900 | 71.700 | 69.900 | 71.500 | 71.500 | 453,185 |
| 2024-03-19 | 71.000 | 71.200 | 70.200 | 70.800 | 70.800 | 24,802 |
| 2024-03-18 | 70.600 | 71.300 | 70.600 | 71.000 | 71.000 | 9,590 |
| 2024-03-15 | 70.900 | 71.300 | 70.500 | 70.500 | 70.500 | 26,750 |
| 2024-03-14 | 69.600 | 71.200 | 69.600 | 70.900 | 70.900 | 21,878 |
| 2024-03-13 | 69.400 | 69.700 | 69.300 | 69.600 | 69.600 | 15,359 |
| 2024-03-12 | 68.300 | 69.900 | 68.300 | 69.300 | 69.300 | 22,776 |
| 2024-03-11 | 67.600 | 68.500 | 67.400 | 68.200 | 68.200 | 8,610 |
| 2024-03-08 | 65.100 | 68.200 | 65.100 | 68.200 | 68.200 | 256,513 |
| 2024-03-07 | 65.100 | 65.600 | 64.700 | 65.000 | 65.000 | 86,530 |
| 2024-03-06 | 65.800 | 66.400 | 65.500 | 65.700 | 65.700 | 947,163 |
| 2024-03-05 | 68.000 | 68.000 | 66.000 | 66.000 | 66.000 | 38,249 |
| 2024-03-04 | 67.700 | 68.200 | 67.500 | 68.000 | 68.000 | 16,612 |
| 2024-03-01 | 66.700 | 68.400 | 66.500 | 67.700 | 67.700 | 242,577 |
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.