Green Landscaping Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 67.200 | 67.900 | 67.000 | 67.100 | 67.100 | 23,871 |
| 2025-02-14 | 68.000 | 68.000 | 67.200 | 67.200 | 67.200 | 26,559 |
| 2025-02-13 | 67.700 | 69.200 | 67.700 | 68.000 | 68.000 | 21,138 |
| 2025-02-12 | 68.300 | 69.000 | 67.900 | 68.300 | 68.300 | 21,473 |
| 2025-02-11 | 67.300 | 68.300 | 67.300 | 67.800 | 67.800 | 74,759 |
| 2025-02-10 | 68.000 | 68.700 | 67.300 | 67.300 | 67.300 | 19,677 |
| 2025-02-07 | 68.400 | 69.300 | 67.300 | 67.800 | 67.800 | 187,414 |
| 2025-02-06 | 67.800 | 69.100 | 67.200 | 68.200 | 68.200 | 54,394 |
| 2025-02-05 | 67.300 | 68.100 | 67.300 | 67.400 | 67.400 | 46,847 |
| 2025-02-04 | 69.600 | 69.600 | 67.600 | 67.800 | 67.800 | 38,263 |
| 2025-02-03 | 68.000 | 70.000 | 66.700 | 68.400 | 68.400 | 95,873 |
| 2025-01-31 | 70.500 | 71.100 | 67.400 | 68.400 | 68.400 | 67,723 |
| 2025-01-30 | 72.200 | 72.200 | 67.200 | 70.000 | 70.000 | 956,711 |
| 2025-01-29 | 73.400 | 74.600 | 73.000 | 74.300 | 74.300 | 10,382 |
| 2025-01-28 | 75.400 | 75.900 | 73.400 | 73.700 | 73.700 | 28,446 |
| 2025-01-27 | 74.500 | 75.800 | 74.000 | 75.100 | 75.100 | 18,725 |
| 2025-01-24 | 74.600 | 74.800 | 74.100 | 74.500 | 74.500 | 10,490 |
| 2025-01-23 | 72.600 | 74.900 | 72.500 | 74.900 | 74.900 | 26,712 |
| 2025-01-22 | 72.900 | 73.000 | 71.800 | 72.500 | 72.500 | 458,136 |
| 2025-01-21 | 72.100 | 73.000 | 71.500 | 73.000 | 73.000 | 30,283 |
| 2025-01-20 | 72.000 | 72.400 | 71.500 | 71.500 | 71.500 | 118,764 |
| 2025-01-17 | 70.000 | 72.200 | 70.000 | 71.900 | 71.900 | 70,021 |
| 2025-01-16 | 70.200 | 70.500 | 69.900 | 70.000 | 70.000 | 68,228 |
| 2025-01-15 | 70.000 | 70.300 | 69.200 | 70.200 | 70.200 | 10,652 |
| 2025-01-14 | 69.500 | 70.500 | 69.300 | 70.000 | 70.000 | 6,542 |
| 2025-01-13 | 70.200 | 70.400 | 69.300 | 70.400 | 70.400 | 3,840 |
| 2025-01-10 | 71.100 | 71.100 | 69.600 | 69.600 | 69.600 | 8,138 |
| 2025-01-09 | 70.600 | 71.400 | 70.400 | 71.200 | 71.200 | 25,271 |
| 2025-01-08 | 71.500 | 71.700 | 70.500 | 70.600 | 70.600 | 86,078 |
| 2025-01-07 | 71.100 | 72.400 | 71.100 | 71.500 | 71.500 | 7,991 |
| 2025-01-03 | 72.900 | 72.900 | 70.200 | 71.500 | 71.500 | 204,522 |
| 2025-01-02 | 70.800 | 73.100 | 70.100 | 73.000 | 73.000 | 9,207 |
| 2024-12-30 | 70.000 | 70.800 | 69.700 | 70.400 | 70.400 | 8,503 |
| 2024-12-27 | 70.100 | 70.900 | 70.100 | 70.400 | 70.400 | 107,584 |
| 2024-12-23 | 70.900 | 71.500 | 70.300 | 71.200 | 71.200 | 6,649 |
| 2024-12-20 | 70.400 | 71.200 | 70.400 | 71.100 | 71.100 | 8,146 |
| 2024-12-19 | 71.000 | 71.400 | 70.800 | 71.300 | 71.300 | 10,950 |
| 2024-12-18 | 71.000 | 71.300 | 70.900 | 71.300 | 71.300 | 15,095 |
| 2024-12-17 | 71.100 | 71.400 | 70.400 | 71.000 | 71.000 | 19,649 |
| 2024-12-16 | 71.200 | 71.800 | 71.100 | 71.400 | 71.400 | 1,105,169 |
| 2024-12-13 | 71.000 | 71.600 | 70.600 | 71.300 | 71.300 | 1,705 |
| 2024-12-12 | 71.600 | 72.000 | 70.600 | 71.300 | 71.300 | 15,821 |
| 2024-12-11 | 71.500 | 71.900 | 71.000 | 71.600 | 71.600 | 9,355 |
| 2024-12-10 | 72.900 | 72.900 | 71.500 | 71.500 | 71.500 | 2,297 |
| 2024-12-09 | 71.000 | 73.000 | 71.000 | 72.900 | 72.900 | 9,613 |
| 2024-12-06 | 71.000 | 72.600 | 70.800 | 72.500 | 72.500 | 119,037 |
| 2024-12-05 | 71.900 | 72.000 | 70.600 | 71.100 | 71.100 | 32,858 |
| 2024-12-04 | 71.200 | 71.700 | 70.800 | 71.300 | 71.300 | 27,582 |
| 2024-12-03 | 71.100 | 72.800 | 70.800 | 71.100 | 71.100 | 103,090 |
| 2024-12-02 | 73.900 | 73.900 | 70.900 | 71.000 | 71.000 | 46,258 |
| 2024-11-29 | 74.800 | 75.000 | 70.300 | 70.300 | 70.300 | 82,573 |
| 2024-11-28 | 72.200 | 75.000 | 72.200 | 75.000 | 75.000 | 43,927 |
| 2024-11-27 | 71.500 | 72.800 | 71.400 | 72.100 | 72.100 | 109,839 |
| 2024-11-26 | 71.500 | 72.000 | 71.000 | 71.100 | 71.100 | 22,037 |
| 2024-11-25 | 69.800 | 71.500 | 69.200 | 71.000 | 71.000 | 15,352 |
| 2024-11-22 | 71.500 | 71.700 | 69.600 | 69.900 | 69.900 | 25,248 |
| 2024-11-21 | 71.300 | 72.200 | 70.800 | 71.500 | 71.500 | 19,387 |
| 2024-11-20 | 73.600 | 73.600 | 71.300 | 71.400 | 71.400 | 6,986 |
| 2024-11-19 | 72.700 | 73.200 | 71.000 | 71.300 | 71.300 | 23,142 |
| 2024-11-18 | 73.900 | 74.500 | 72.600 | 72.600 | 72.600 | 21,425 |
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.