Green Landscaping Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 73.300 | 74.000 | 71.900 | 74.000 | 74.000 | 6,553 |
| 2024-11-14 | 73.500 | 75.100 | 71.100 | 74.000 | 74.000 | 261,357 |
| 2024-11-13 | 71.700 | 71.800 | 70.100 | 71.200 | 71.200 | 17,993 |
| 2024-11-12 | 71.800 | 72.000 | 71.200 | 71.400 | 71.400 | 44,980 |
| 2024-11-11 | 71.900 | 71.900 | 71.000 | 71.900 | 71.900 | 26,889 |
| 2024-11-08 | 72.900 | 73.000 | 71.600 | 72.000 | 72.000 | 56,418 |
| 2024-11-07 | 74.000 | 74.600 | 72.600 | 73.000 | 73.000 | 80,459 |
| 2024-11-06 | 75.600 | 75.600 | 74.200 | 74.300 | 74.300 | 10,274 |
| 2024-11-05 | 79.000 | 79.000 | 75.400 | 75.500 | 75.500 | 11,992 |
| 2024-11-04 | 77.900 | 77.900 | 76.000 | 76.700 | 76.700 | 4,582 |
| 2024-11-01 | 77.500 | 78.100 | 77.000 | 77.900 | 77.900 | 1,598 |
| 2024-10-31 | 76.900 | 77.700 | 76.900 | 77.500 | 77.500 | 635 |
| 2024-10-30 | 78.300 | 79.000 | 76.700 | 77.700 | 77.700 | 14,547 |
| 2024-10-29 | 79.500 | 81.000 | 77.100 | 78.800 | 78.800 | 27,114 |
| 2024-10-28 | 79.200 | 81.000 | 78.700 | 79.600 | 79.600 | 14,760 |
| 2024-10-25 | 82.100 | 83.100 | 78.000 | 79.200 | 79.200 | 19,080 |
| 2024-10-24 | 78.700 | 80.200 | 77.600 | 79.300 | 79.300 | 2,963 |
| 2024-10-23 | 79.600 | 79.800 | 78.200 | 79.800 | 79.800 | 4,571 |
| 2024-10-22 | 81.900 | 81.900 | 78.400 | 79.700 | 79.700 | 11,133 |
| 2024-10-21 | 78.900 | 91.000 | 78.800 | 82.600 | 82.600 | 21,807 |
| 2024-10-18 | 77.500 | 78.900 | 76.400 | 78.900 | 78.900 | 1,239 |
| 2024-10-17 | 77.300 | 77.800 | 76.400 | 77.800 | 77.800 | 6,769 |
| 2024-10-16 | 77.900 | 78.900 | 76.100 | 77.700 | 77.700 | 4,500 |
| 2024-10-15 | 78.500 | 78.700 | 76.000 | 78.300 | 78.300 | 7,396 |
| 2024-10-14 | 78.300 | 78.300 | 76.400 | 76.400 | 76.400 | 3,093 |
| 2024-10-11 | 78.700 | 78.800 | 77.900 | 78.300 | 78.300 | 1,762 |
| 2024-10-10 | 80.900 | 80.900 | 76.900 | 78.000 | 78.000 | 8,659 |
| 2024-10-09 | 81.400 | 81.700 | 80.900 | 80.900 | 80.900 | 70,245 |
| 2024-10-08 | 80.800 | 82.100 | 80.500 | 81.600 | 81.600 | 3,192 |
| 2024-10-07 | 81.400 | 81.500 | 80.500 | 81.200 | 81.200 | 4,824 |
| 2024-10-04 | 80.600 | 82.000 | 80.600 | 81.500 | 81.500 | 8,396 |
| 2024-10-03 | 82.000 | 82.000 | 80.500 | 81.000 | 81.000 | 13,800 |
| 2024-10-02 | 82.900 | 82.900 | 81.500 | 81.900 | 81.900 | 6,295 |
| 2024-10-01 | 80.900 | 84.700 | 80.900 | 82.100 | 82.100 | 80,340 |
| 2024-09-30 | 81.000 | 81.500 | 80.600 | 81.000 | 81.000 | 9,486 |
| 2024-09-27 | 81.000 | 81.900 | 81.000 | 81.000 | 81.000 | 10,355 |
| 2024-09-26 | 81.000 | 81.700 | 80.700 | 80.700 | 80.700 | 55,476 |
| 2024-09-25 | 80.600 | 81.400 | 80.000 | 80.500 | 80.500 | 20,138 |
| 2024-09-24 | 80.500 | 81.500 | 80.500 | 80.600 | 80.600 | 7,857 |
| 2024-09-23 | 79.900 | 81.700 | 79.800 | 80.500 | 80.500 | 23,327 |
| 2024-09-20 | 79.800 | 80.500 | 79.800 | 79.800 | 79.800 | 9,445 |
| 2024-09-19 | 80.100 | 80.800 | 80.000 | 80.000 | 80.000 | 11,591 |
| 2024-09-18 | 80.400 | 80.700 | 79.500 | 79.600 | 79.600 | 16,850 |
| 2024-09-17 | 78.800 | 82.000 | 78.800 | 80.700 | 80.700 | 17,428 |
| 2024-09-16 | 78.000 | 79.500 | 78.000 | 78.800 | 78.800 | 7,080 |
| 2024-09-13 | 77.400 | 79.000 | 77.300 | 78.700 | 78.700 | 9,390 |
| 2024-09-12 | 78.000 | 79.300 | 77.200 | 78.000 | 78.000 | 21,131 |
| 2024-09-11 | 78.800 | 78.800 | 77.600 | 78.000 | 78.000 | 14,197 |
| 2024-09-10 | 77.200 | 78.000 | 76.900 | 77.400 | 77.400 | 9,667 |
| 2024-09-09 | 76.100 | 77.400 | 75.800 | 77.000 | 77.000 | 10,263 |
| 2024-09-06 | 77.200 | 77.400 | 76.000 | 76.200 | 76.200 | 19,075 |
| 2024-09-05 | 75.800 | 77.600 | 75.800 | 77.000 | 77.000 | 25,224 |
| 2024-09-04 | 76.500 | 76.600 | 75.100 | 76.100 | 76.100 | 12,531 |
| 2024-09-03 | 75.300 | 76.600 | 74.700 | 75.200 | 75.200 | 20,649 |
| 2024-09-02 | 76.400 | 77.600 | 75.000 | 75.400 | 75.400 | 40,549 |
| 2024-08-30 | 73.700 | 77.500 | 73.000 | 76.300 | 76.300 | 1,042,115 |
| 2024-08-29 | 74.500 | 76.000 | 73.100 | 73.600 | 73.600 | 38,989 |
| 2024-08-28 | 76.600 | 77.000 | 74.200 | 74.400 | 74.400 | 37,799 |
| 2024-08-27 | 80.000 | 80.000 | 76.600 | 76.600 | 76.600 | 31,617 |
| 2024-08-26 | 81.600 | 83.100 | 77.700 | 79.400 | 79.400 | 42,902 |
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.