Green Landscaping Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 66.100 | 67.100 | 65.800 | 66.500 | 66.500 | 26,426 |
| 2024-02-28 | 67.900 | 68.000 | 65.800 | 66.100 | 66.100 | 23,364 |
| 2024-02-27 | 66.700 | 69.000 | 66.700 | 67.900 | 67.900 | 17,092 |
| 2024-02-26 | 68.400 | 69.100 | 66.900 | 67.000 | 67.000 | 18,614 |
| 2024-02-23 | 69.300 | 69.300 | 68.000 | 68.400 | 68.400 | 11,594 |
| 2024-02-22 | 68.400 | 69.400 | 68.000 | 69.300 | 69.300 | 12,473 |
| 2024-02-21 | 66.800 | 68.300 | 66.300 | 68.300 | 68.300 | 10,489 |
| 2024-02-20 | 68.800 | 69.300 | 66.500 | 66.900 | 66.900 | 16,861 |
| 2024-02-19 | 70.400 | 70.900 | 68.500 | 68.800 | 68.800 | 4,235 |
| 2024-02-16 | 70.200 | 71.200 | 69.300 | 71.000 | 71.000 | 31,535 |
| 2024-02-15 | 68.500 | 70.800 | 68.100 | 69.900 | 69.900 | 13,352 |
| 2024-02-14 | 69.600 | 69.900 | 68.200 | 68.300 | 68.300 | 7,306 |
| 2024-02-13 | 69.000 | 71.200 | 69.000 | 69.600 | 69.600 | 287,174 |
| 2024-02-12 | 68.500 | 69.000 | 67.400 | 69.000 | 69.000 | 116,608 |
| 2024-02-09 | 65.500 | 68.600 | 65.000 | 68.300 | 68.300 | 137,395 |
| 2024-02-08 | 67.600 | 68.100 | 65.100 | 65.500 | 65.500 | 257,679 |
| 2024-02-07 | 68.100 | 69.300 | 66.100 | 68.500 | 68.500 | 32,669 |
| 2024-02-06 | 73.000 | 73.000 | 68.100 | 68.100 | 68.100 | 9,423 |
| 2024-02-05 | 71.000 | 72.000 | 70.800 | 70.800 | 70.800 | 33,473 |
| 2024-02-02 | 70.600 | 71.800 | 70.000 | 70.800 | 70.800 | 25,172 |
| 2024-02-01 | 72.000 | 72.000 | 70.600 | 70.800 | 70.800 | 13,288 |
| 2024-01-31 | 72.700 | 73.300 | 70.100 | 71.200 | 71.200 | 51,542 |
| 2024-01-30 | 72.800 | 73.700 | 72.000 | 72.700 | 72.700 | 43,687 |
| 2024-01-29 | 73.000 | 74.400 | 71.000 | 73.000 | 73.000 | 45,092 |
| 2024-01-26 | 74.200 | 74.200 | 72.500 | 73.100 | 73.100 | 19,393 |
| 2024-01-25 | 74.000 | 74.500 | 72.700 | 73.700 | 73.700 | 23,160 |
| 2024-01-24 | 74.500 | 74.600 | 73.000 | 74.000 | 74.000 | 25,773 |
| 2024-01-23 | 74.900 | 75.000 | 74.000 | 74.500 | 74.500 | 22,031 |
| 2024-01-22 | 73.500 | 75.400 | 72.100 | 74.800 | 74.800 | 33,806 |
| 2024-01-19 | 74.300 | 74.500 | 73.800 | 74.100 | 74.100 | 22,359 |
| 2024-01-18 | 74.800 | 74.800 | 73.100 | 74.200 | 74.200 | 15,743 |
| 2024-01-17 | 74.200 | 74.300 | 73.100 | 74.300 | 74.300 | 31,411 |
| 2024-01-16 | 75.200 | 75.200 | 73.900 | 74.400 | 74.400 | 74,214 |
| 2024-01-15 | 73.800 | 76.000 | 70.800 | 75.200 | 75.200 | 34,453 |
| 2024-01-12 | 73.800 | 73.800 | 70.400 | 73.800 | 73.800 | 34,724 |
| 2024-01-11 | 68.400 | 76.000 | 66.900 | 71.800 | 71.800 | 42,460 |
| 2024-01-10 | 68.200 | 69.000 | 68.200 | 68.400 | 68.400 | 18,612 |
| 2024-01-09 | 68.100 | 69.200 | 67.200 | 68.500 | 68.500 | 300,282 |
| 2024-01-08 | 70.500 | 70.800 | 68.000 | 68.100 | 68.100 | 22,934 |
| 2024-01-05 | 69.000 | 70.500 | 68.300 | 70.500 | 70.500 | 4,982 |
| 2024-01-04 | 69.200 | 69.200 | 67.800 | 69.200 | 69.200 | 14,768 |
| 2024-01-03 | 69.300 | 69.500 | 68.200 | 69.200 | 69.200 | 22,089 |
| 2024-01-02 | 70.000 | 70.200 | 69.300 | 69.300 | 69.300 | 19,071 |
| 2023-12-29 | 68.700 | 70.300 | 67.000 | 70.300 | 70.300 | 46,404 |
| 2023-12-28 | 67.200 | 68.800 | 66.000 | 68.700 | 68.700 | 23,900 |
| 2023-12-27 | 67.700 | 69.000 | 67.300 | 67.300 | 67.300 | 34,123 |
| 2023-12-22 | 66.500 | 67.700 | 66.500 | 67.700 | 67.700 | 19,406 |
| 2023-12-21 | 67.300 | 67.400 | 66.000 | 66.900 | 66.900 | 22,348 |
| 2023-12-20 | 67.900 | 67.900 | 66.000 | 66.900 | 66.900 | 15,166 |
| 2023-12-19 | 69.800 | 69.900 | 66.800 | 67.700 | 67.700 | 30,803 |
| 2023-12-18 | 67.400 | 69.800 | 67.400 | 69.800 | 69.800 | 72,495 |
| 2023-12-15 | 66.200 | 68.800 | 65.400 | 67.400 | 67.400 | 27,865 |
| 2023-12-14 | 63.900 | 66.200 | 63.000 | 65.800 | 65.800 | 36,228 |
| 2023-12-13 | 63.100 | 64.100 | 63.000 | 63.300 | 63.300 | 25,297 |
| 2023-12-12 | 63.500 | 63.700 | 62.000 | 63.000 | 63.000 | 42,346 |
| 2023-12-11 | 62.600 | 64.400 | 62.600 | 63.800 | 63.800 | 30,918 |
| 2023-12-08 | 61.900 | 64.000 | 61.600 | 62.800 | 62.800 | 100,855 |
| 2023-12-07 | 61.700 | 62.300 | 61.300 | 61.900 | 61.900 | 11,844 |
| 2023-12-06 | 62.200 | 62.200 | 61.100 | 61.700 | 61.700 | 126,079 |
| 2023-12-05 | 62.000 | 62.400 | 61.000 | 62.200 | 62.200 | 15,954 |
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.