Green Landscaping Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.880 | 16.100 | 15.760 | 16.000 | 16.000 | 115,692 |
| 2026-10-19 | 15.980 | 16.060 | 15.720 | 16.040 | 16.040 | 38,690 |
| 2026-10-16 | 16.500 | 16.500 | 15.960 | 16.000 | 16.000 | 47,135 |
| 2026-10-15 | 15.920 | 16.120 | 15.840 | 16.100 | 16.100 | 62,226 |
| 2026-10-14 | 16.200 | 16.360 | 15.900 | 15.900 | 15.900 | 70,003 |
| 2026-10-13 | 16.260 | 16.560 | 16.000 | 16.060 | 16.060 | 60,210 |
| 2026-10-12 | 16.200 | 16.280 | 15.880 | 16.200 | 16.200 | 60,418 |
| 2026-10-09 | 16.660 | 16.660 | 15.960 | 15.980 | 15.980 | 25,511 |
| 2026-10-08 | 15.980 | 16.180 | 15.700 | 15.780 | 15.780 | 44,676 |
| 2026-10-07 | 16.640 | 16.640 | 16.020 | 16.060 | 16.060 | 70,835 |
| 2026-10-06 | 16.020 | 16.600 | 16.020 | 16.320 | 16.320 | 127,611 |
| 2026-10-05 | 16.460 | 16.520 | 15.800 | 16.000 | 16.000 | 62,268 |
| 2026-10-02 | 15.740 | 16.780 | 15.740 | 16.340 | 16.340 | 129,493 |
| 2026-10-01 | 16.520 | 16.520 | 15.520 | 15.740 | 15.740 | 171,768 |
| 2026-09-30 | 15.900 | 16.360 | 15.340 | 16.200 | 16.200 | 1,892,144 |
| 2026-09-29 | 16.200 | 16.300 | 15.340 | 15.420 | 15.420 | 253,770 |
| 2026-09-28 | 16.400 | 16.760 | 16.280 | 16.320 | 16.320 | 120,562 |
| 2026-09-25 | 16.860 | 17.120 | 16.140 | 16.140 | 16.140 | 656,042 |
| 2026-09-24 | 17.080 | 17.080 | 16.080 | 16.660 | 16.660 | 1,380,632 |
| 2026-09-23 | 18.820 | 18.820 | 16.740 | 16.740 | 16.740 | 265,265 |
| 2026-09-22 | 20.700 | 20.700 | 17.820 | 17.900 | 17.900 | 952,695 |
| 2026-09-21 | 21.400 | 21.400 | 20.950 | 21.000 | 21.000 | 54,532 |
| 2026-09-18 | 21.850 | 21.900 | 21.150 | 21.250 | 21.250 | 45,243 |
| 2026-09-17 | 21.900 | 21.900 | 21.250 | 21.550 | 21.550 | 77,490 |
| 2026-09-16 | 21.800 | 21.900 | 21.300 | 21.300 | 21.300 | 86,385 |
| 2026-09-15 | 21.950 | 22.200 | 21.800 | 21.800 | 21.800 | 74,711 |
| 2026-09-14 | 22.100 | 22.350 | 21.850 | 21.900 | 21.900 | 19,297 |
| 2026-09-11 | 22.050 | 22.750 | 22.000 | 22.000 | 22.000 | 85,040 |
| 2026-09-10 | 22.750 | 22.900 | 22.050 | 22.050 | 22.050 | 56,475 |
| 2026-09-09 | 23.100 | 23.350 | 22.650 | 22.650 | 22.650 | 16,730 |
| 2026-09-08 | 23.050 | 23.500 | 22.950 | 23.050 | 23.050 | 69,984 |
| 2026-09-07 | 23.050 | 23.500 | 22.900 | 22.950 | 22.950 | 59,426 |
| 2026-09-04 | 23.150 | 23.200 | 23.000 | 23.100 | 23.100 | 13,865 |
| 2026-09-03 | 23.500 | 23.700 | 23.100 | 23.150 | 23.150 | 30,016 |
| 2026-09-02 | 22.900 | 23.500 | 22.500 | 23.400 | 23.400 | 58,076 |
| 2026-09-01 | 23.500 | 23.500 | 22.600 | 22.900 | 22.900 | 55,676 |
| 2026-08-31 | 23.700 | 23.700 | 22.450 | 22.500 | 22.500 | 235,580 |
| 2026-08-28 | 23.000 | 24.000 | 23.000 | 23.600 | 23.600 | 64,887 |
| 2026-08-27 | 23.000 | 24.000 | 22.900 | 23.150 | 23.150 | 85,876 |
| 2026-08-26 | 22.700 | 23.000 | 22.600 | 23.000 | 23.000 | 96,543 |
| 2026-08-25 | 22.800 | 23.050 | 22.600 | 22.700 | 22.700 | 145,364 |
| 2026-08-24 | 22.750 | 22.950 | 22.650 | 22.650 | 22.650 | 45,542 |
| 2026-08-21 | 23.150 | 23.200 | 22.750 | 22.850 | 22.850 | 127,111 |
| 2026-08-20 | 23.400 | 23.400 | 23.150 | 23.150 | 23.150 | 48,652 |
| 2026-08-19 | 23.550 | 23.550 | 23.150 | 23.350 | 23.350 | 62,864 |
| 2026-08-18 | 23.700 | 23.750 | 23.500 | 23.550 | 23.550 | 42,187 |
| 2026-08-17 | 23.850 | 24.100 | 23.600 | 23.700 | 23.700 | 64,331 |
| 2026-08-14 | 24.400 | 24.400 | 24.100 | 24.150 | 24.150 | 31,906 |
| 2026-08-13 | 24.400 | 24.650 | 24.150 | 24.150 | 24.150 | 33,306 |
| 2026-08-12 | 24.450 | 24.550 | 24.000 | 24.450 | 24.450 | 101,952 |
| 2026-08-11 | 24.550 | 24.650 | 24.300 | 24.400 | 24.400 | 34,006 |
| 2026-08-10 | 24.750 | 24.850 | 24.150 | 24.600 | 24.600 | 76,739 |
| 2026-08-07 | 25.500 | 25.500 | 24.400 | 24.700 | 24.700 | 57,639 |
| 2026-08-06 | 25.150 | 25.250 | 24.800 | 24.800 | 24.800 | 35,810 |
| 2026-08-05 | 25.350 | 25.350 | 24.800 | 25.200 | 25.200 | 71,586 |
| 2026-08-04 | 25.700 | 25.900 | 25.200 | 25.400 | 25.400 | 32,118 |
| 2026-08-03 | 25.350 | 26.200 | 25.350 | 25.550 | 25.550 | 73,142 |
| 2026-07-31 | 25.400 | 25.850 | 25.250 | 25.750 | 25.750 | 49,242 |
| 2026-07-30 | 25.550 | 25.850 | 25.250 | 25.350 | 25.350 | 48,845 |
| 2026-07-29 | 25.700 | 25.800 | 25.250 | 25.650 | 25.650 | 44,541 |
Page 1 of 3 · 128 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.