Green Landscaping Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	43.450	43.450	41.300	41.500	41.500	123,127
2026-02-02	43.500	44.050	42.950	43.500	43.500	26,362
2026-01-30	44.600	45.150	44.050	44.100	44.100	57,271
2026-01-29	44.600	45.300	44.000	44.850	44.850	82,236
2026-01-28	47.450	47.450	43.450	43.450	43.450	428,506
2026-01-27	48.100	48.700	47.000	47.350	47.350	47,429
2026-01-26	47.450	48.500	47.200	48.500	48.500	50,175
2026-01-23	47.600	47.850	47.000	47.450	47.450	34,034
2026-01-22	47.100	47.850	47.100	47.650	47.650	92,377
2026-01-21	46.550	47.150	46.400	47.000	47.000	54,276
2026-01-20	46.650	46.850	46.000	46.850	46.850	157,386
2026-01-19	47.500	47.500	46.250	46.650	46.650	63,624
2026-01-16	48.250	48.750	47.400	47.550	47.550	36,405
2026-01-15	48.950	49.100	48.400	48.600	48.600	230,560
2026-01-14	48.950	49.050	48.350	49.050	49.050	58,425
2026-01-13	48.950	48.950	47.950	48.350	48.350	37,532
2026-01-12	48.850	49.100	48.100	48.850	48.850	53,395
2026-01-09	48.400	48.700	47.750	48.600	48.600	33,069
2026-01-08	48.000	48.550	47.400	48.300	48.300	28,245
2026-01-07	46.000	48.700	46.000	48.150	48.150	97,046
2026-01-05	44.950	46.700	44.950	45.900	45.900	34,213
2026-01-02	45.550	46.000	44.700	45.300	45.300	51,618
2025-12-30	46.000	46.000	44.850	45.700	45.700	40,077
2025-12-29	45.000	46.000	45.000	46.000	46.000	24,626
2025-12-23	45.950	45.950	44.600	44.900	44.900	33,886
2025-12-22	44.700	46.000	44.600	46.000	46.000	14,652
2025-12-19	45.950	45.950	44.200	45.450	45.450	32,566
2025-12-18	45.600	45.850	44.500	45.800	45.800	40,768
2025-12-17	43.950	45.450	43.650	45.000	45.000	312,104
2025-12-16	44.550	44.800	44.000	44.200	44.200	39,705
2025-12-15	45.100	45.250	44.550	44.650	44.650	32,046
2025-12-12	46.000	46.150	45.000	45.050	45.050	70,155
2025-12-11	45.450	46.000	45.000	45.650	45.650	56,603
2025-12-10	45.650	46.000	45.250	45.500	45.500	17,936
2025-12-09	45.300	45.950	45.300	45.750	45.750	30,212
2025-12-08	46.100	46.300	44.850	45.250	45.250	31,064
2025-12-05	45.450	46.650	45.450	46.100	46.100	32,136
2025-12-04	46.700	46.700	45.200	45.550	45.550	29,282
2025-12-03	45.400	46.650	44.850	45.800	45.800	49,969
2025-12-02	45.800	46.450	44.950	45.100	45.100	27,107
2025-12-01	46.400	46.400	45.650	46.100	46.100	23,073
2025-11-28	45.200	47.050	44.500	46.650	46.650	170,199
2025-11-27	45.850	46.000	44.800	45.150	45.150	46,582
2025-11-26	47.700	48.050	45.650	45.750	45.750	100,191
2025-11-25	46.100	47.550	46.050	47.550	47.550	51,726
2025-11-24	45.050	46.100	45.050	45.650	45.650	55,881
2025-11-21	44.050	45.500	44.000	44.550	44.550	80,634
2025-11-20	43.500	45.000	43.500	44.450	44.450	66,395
2025-11-19	42.600	43.900	42.550	43.100	43.100	72,629
2025-11-18	41.800	43.350	41.250	42.900	42.900	269,073
2025-11-17	41.800	42.700	41.600	41.900	41.900	36,807
2025-11-14	41.800	42.700	41.450	42.150	42.150	46,845
2025-11-13	41.950	42.750	41.950	42.050	42.050	24,666
2025-11-12	41.850	42.400	41.850	42.300	42.300	45,365
2025-11-11	42.450	42.600	41.850	42.000	42.000	47,069
2025-11-10	42.000	42.750	42.000	42.450	42.450	33,632
2025-11-07	41.650	42.550	41.650	41.850	41.850	84,507
2025-11-06	43.700	43.700	41.450	41.750	41.750	118,988
2025-11-05	43.200	43.750	42.800	42.900	42.900	59,340
2025-11-04	44.150	44.500	42.850	43.000	43.000	84,799

← NewerPage 4 of 21 · 1,257 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.