Green Landscaping Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	69.900	74.900	69.000	69.000	69.000	10,105
2022-07-06	67.600	69.600	66.600	67.500	67.500	11,992
2022-07-05	63.600	67.900	63.600	67.600	67.600	18,173
2022-07-04	65.900	65.900	63.600	63.600	63.600	7,207
2022-07-01	66.400	68.100	64.900	64.900	64.900	10,413
2022-06-30	67.500	67.900	65.800	66.500	66.500	11,600
2022-06-29	67.600	67.600	64.900	64.900	64.900	10,822
2022-06-28	68.000	69.600	66.100	67.600	67.600	17,998
2022-06-27	64.000	69.200	64.000	68.000	68.000	12,338
2022-06-23	62.600	67.700	62.600	63.300	63.300	10,898
2022-06-22	68.000	68.000	61.900	62.600	62.600	38,485
2022-06-21	65.000	66.900	64.300	64.400	64.400	25,266
2022-06-20	63.900	64.900	63.100	64.000	64.000	11,263
2022-06-17	60.400	63.500	60.400	62.000	62.000	13,903
2022-06-16	65.900	65.900	60.300	60.400	60.400	16,226
2022-06-15	62.000	64.700	61.600	63.000	63.000	22,560
2022-06-14	65.700	68.100	60.100	60.100	60.100	26,457
2022-06-13	69.000	69.000	65.400	65.700	65.700	18,331
2022-06-10	70.600	71.000	69.000	69.000	69.000	10,724
2022-06-09	67.300	71.800	67.300	70.900	70.900	22,350
2022-06-08	72.500	72.500	67.300	67.300	67.300	19,861
2022-06-07	71.300	72.400	69.800	70.000	70.000	18,497
2022-06-03	73.000	74.900	70.100	70.100	70.100	20,566
2022-06-02	69.800	71.800	69.800	71.600	71.600	11,458
2022-06-01	71.900	71.900	69.300	69.800	69.800	11,545
2022-05-31	73.400	73.400	70.100	70.100	70.100	377,317
2022-05-30	72.500	74.600	72.300	73.400	73.400	23,831
2022-05-27	70.100	74.300	70.100	72.500	72.500	28,164
2022-05-25	70.100	72.900	70.000	70.100	70.100	2,913
2022-05-24	71.900	72.100	70.100	70.200	70.200	7,128
2022-05-23	72.100	73.700	71.400	71.400	71.400	11,532
2022-05-20	71.500	73.900	71.500	72.100	72.100	5,282
2022-05-19	74.500	74.500	71.300	72.200	72.200	10,040
2022-05-18	72.800	74.000	71.300	72.600	72.600	11,004
2022-05-17	72.400	74.200	72.400	72.800	72.800	2,257
2022-05-16	73.900	74.100	72.100	72.400	72.400	31,294
2022-05-13	72.600	74.300	72.100	73.900	73.900	15,551
2022-05-12	77.600	77.600	71.200	72.400	72.400	33,423
2022-05-11	72.800	79.600	72.100	77.600	77.600	68,949
2022-05-10	76.000	78.400	72.600	72.600	72.600	26,757
2022-05-09	72.400	75.800	69.200	75.200	75.200	84,279
2022-05-06	77.600	79.400	70.700	72.500	72.500	132,565
2022-05-05	84.500	88.900	79.800	80.400	80.400	20,812
2022-05-04	81.000	83.700	79.400	83.700	83.700	23,815
2022-05-03	80.100	81.000	79.600	81.000	81.000	26,794
2022-05-02	83.000	83.000	77.500	78.400	78.400	29,260
2022-04-29	80.500	82.700	80.500	81.700	81.700	18,923
2022-04-28	82.500	82.700	80.300	80.500	80.500	9,111
2022-04-27	80.500	82.600	79.300	82.500	82.500	23,476
2022-04-26	81.700	82.100	80.500	80.500	80.500	6,265
2022-04-25	82.000	82.000	80.300	81.700	81.700	12,558
2022-04-22	85.200	85.200	82.000	82.700	82.700	11,847
2022-04-21	84.700	86.900	82.400	84.400	84.400	16,465
2022-04-20	82.600	86.200	82.500	84.700	84.700	30,992
2022-04-19	82.000	83.600	80.600	82.500	82.500	15,178
2022-04-14	84.000	84.000	81.200	81.900	81.900	2,328
2022-04-13	80.300	82.000	79.700	81.300	81.300	16,100
2022-04-12	78.400	81.200	78.200	80.300	80.300	19,958
2022-04-11	82.000	82.000	77.600	79.900	79.900	64,152
2022-04-08	84.600	85.000	80.500	82.300	82.300	26,808

← NewerPage 19 of 22 · 1,263 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.