Greater Than AB GREAT
OMXSTO · Sweden · Non-Energy Minerals
SEK 7.24-0.04 (-0.55%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 7.24 | -0.55% | SEK 7.28 | SEK 7.34 | SEK 7.24 | 3.21K |
| 2026-09-30 | SEK 7.28 | -0.82% | SEK 7.36 | SEK 7.36 | SEK 7.28 | 4.07K |
| 2026-09-29 | SEK 7.34 | -2.13% | SEK 7.58 | SEK 7.60 | SEK 7.34 | 4.05K |
| 2026-09-28 | SEK 7.50 | -1.32% | SEK 7.80 | SEK 7.80 | SEK 7.50 | 9.48K |
| 2026-09-25 | SEK 7.60 | -4.28% | SEK 7.70 | SEK 7.82 | SEK 7.60 | 14.62K |
| 2026-09-24 | SEK 7.94 | +2.85% | SEK 8.00 | SEK 8.00 | SEK 7.94 | 12.38K |
| 2026-09-23 | SEK 7.72 | -1.78% | SEK 7.86 | SEK 7.90 | SEK 7.66 | 7.00K |
| 2026-09-22 | SEK 7.86 | -3.68% | SEK 7.96 | SEK 7.98 | SEK 7.62 | 6.42K |
| 2026-09-21 | SEK 8.16 | +2.51% | SEK 8.04 | SEK 8.16 | SEK 7.62 | 19.58K |
| 2026-09-18 | SEK 7.96 | +0.76% | SEK 8.04 | SEK 8.04 | SEK 7.74 | 19.89K |
| 2026-09-17 | SEK 7.90 | -5.05% | SEK 8.46 | SEK 8.48 | SEK 7.64 | 22.69K |
| 2026-09-16 | SEK 8.32 | -7.14% | SEK 8.64 | SEK 8.64 | SEK 8.30 | 5.95K |
| 2026-09-15 | SEK 8.96 | 0.00% | SEK 8.96 | SEK 8.96 | SEK 8.96 | 0 |
| 2026-09-14 | SEK 8.96 | -0.88% | SEK 8.74 | SEK 8.96 | SEK 8.72 | 5.00K |
| 2026-09-11 | SEK 9.04 | +3.43% | SEK 8.72 | SEK 9.04 | SEK 8.72 | 9.58K |
| 2026-09-10 | SEK 8.74 | -5.00% | SEK 9.20 | SEK 9.26 | SEK 8.68 | 14.50K |
| 2026-09-09 | SEK 9.20 | -2.75% | SEK 9.20 | SEK 9.30 | SEK 9.20 | 1.90K |
| 2026-09-08 | SEK 9.46 | -0.63% | SEK 9.38 | SEK 9.50 | SEK 9.38 | 1.33K |
| 2026-09-07 | SEK 9.52 | -3.45% | SEK 9.88 | SEK 10.05 | SEK 9.38 | 17.60K |
| 2026-09-04 | SEK 9.86 | -3.80% | SEK 9.94 | SEK 10.10 | SEK 9.86 | 1.40K |
| 2026-09-03 | SEK 10.25 | +2.50% | SEK 10.25 | SEK 10.25 | SEK 10.25 | 120 |
| 2026-09-02 | SEK 10.00 | -2.91% | SEK 10.05 | SEK 10.25 | SEK 9.72 | 6.24K |
| 2026-09-01 | SEK 10.30 | +0.49% | SEK 10.45 | SEK 10.45 | SEK 9.88 | 14.10K |
| 2026-08-31 | SEK 10.25 | -0.49% | SEK 10.35 | SEK 10.50 | SEK 9.88 | 11.57K |
| 2026-08-28 | SEK 10.30 | -4.63% | SEK 10.50 | SEK 10.85 | SEK 10.30 | 19.48K |
| 2026-08-27 | SEK 10.80 | +7.46% | SEK 10.05 | SEK 11.40 | SEK 10.05 | 25.59K |
| 2026-08-26 | SEK 10.05 | +2.13% | SEK 9.80 | SEK 10.20 | SEK 9.80 | 32.84K |
| 2026-08-25 | SEK 9.84 | -0.40% | SEK 9.88 | SEK 9.88 | SEK 9.60 | 9.49K |
| 2026-08-24 | SEK 9.88 | +3.13% | SEK 9.54 | SEK 9.94 | SEK 9.54 | 5.37K |
| 2026-08-21 | SEK 9.58 | -0.83% | SEK 9.70 | SEK 9.70 | SEK 9.56 | 6.42K |
| 2026-08-20 | SEK 9.66 | -4.36% | SEK 9.60 | SEK 9.72 | SEK 8.72 | 27.46K |
| 2026-08-19 | SEK 10.10 | +7.45% | SEK 9.70 | SEK 10.10 | SEK 9.54 | 9.56K |
| 2026-08-18 | SEK 9.40 | -6.93% | SEK 10.00 | SEK 10.00 | SEK 9.24 | 17.72K |
| 2026-08-17 | SEK 10.10 | -3.35% | SEK 10.40 | SEK 10.55 | SEK 10.10 | 7.90K |
| 2026-08-14 | SEK 10.45 | -0.48% | SEK 10.55 | SEK 10.65 | SEK 10.45 | 9.34K |
| 2026-08-13 | SEK 10.50 | 0.00% | SEK 10.60 | SEK 10.60 | SEK 10.50 | 12.89K |
| 2026-08-12 | SEK 10.50 | -0.47% | SEK 10.50 | SEK 10.50 | SEK 10.50 | 27.56K |
| 2026-08-11 | SEK 10.55 | +0.48% | SEK 10.55 | SEK 10.75 | SEK 10.55 | 5.09K |
| 2026-08-10 | SEK 10.50 | -0.47% | SEK 10.50 | SEK 10.85 | SEK 10.45 | 13.50K |
| 2026-08-07 | SEK 10.55 | +3.43% | SEK 9.92 | SEK 11.55 | SEK 9.92 | 15.19K |
| 2026-08-06 | SEK 10.20 | +2.00% | SEK 10.10 | SEK 10.20 | SEK 10.10 | 51 |
| 2026-08-05 | SEK 10.00 | -2.44% | SEK 10.50 | SEK 10.50 | SEK 10.00 | 3.49K |
| 2026-08-04 | SEK 10.25 | -3.30% | SEK 10.45 | SEK 10.55 | SEK 10.25 | 6.87K |
| 2026-08-03 | SEK 10.60 | -1.40% | SEK 10.75 | SEK 11.60 | SEK 10.60 | 11.20K |
| 2026-07-31 | SEK 10.75 | -10.79% | SEK 11.75 | SEK 11.75 | SEK 10.50 | 26.79K |
| 2026-07-30 | SEK 12.05 | +39.79% | SEK 8.60 | SEK 12.50 | SEK 8.60 | 159.44K |
| 2026-07-29 | SEK 8.62 | +1.41% | SEK 8.32 | SEK 8.62 | SEK 8.32 | 14 |
| 2026-07-28 | SEK 8.50 | -0.93% | SEK 8.52 | SEK 8.52 | SEK 8.30 | 6.45K |
| 2026-07-27 | SEK 8.58 | -1.38% | SEK 8.80 | SEK 8.90 | SEK 8.58 | 5.63K |
| 2026-07-24 | SEK 8.70 | 0.00% | SEK 8.44 | SEK 8.72 | SEK 8.42 | 10.00K |
| 2026-07-23 | SEK 8.70 | +3.33% | SEK 8.68 | SEK 8.70 | SEK 8.68 | 562 |
| 2026-07-22 | SEK 8.42 | -2.77% | SEK 8.42 | SEK 8.42 | SEK 8.42 | 1.20K |
| 2026-07-21 | SEK 8.66 | +1.64% | SEK 8.70 | SEK 8.70 | SEK 8.44 | 1.24K |
| 2026-07-20 | SEK 8.52 | -2.29% | SEK 8.70 | SEK 8.70 | SEK 8.52 | 1.14K |
| 2026-07-17 | SEK 8.72 | 0.00% | SEK 8.68 | SEK 8.72 | SEK 8.48 | 4.12K |
| 2026-07-16 | SEK 8.72 | 0.00% | SEK 8.72 | SEK 8.72 | SEK 8.72 | 1.11K |
| 2026-07-15 | SEK 8.72 | +6.34% | SEK 8.48 | SEK 9.00 | SEK 8.48 | 13.88K |
| 2026-07-14 | SEK 8.20 | -5.75% | SEK 8.66 | SEK 8.66 | SEK 8.20 | 4.67K |
| 2026-07-13 | SEK 8.70 | +2.35% | SEK 8.52 | SEK 8.70 | SEK 8.46 | 11.78K |
| 2026-07-10 | SEK 8.50 | +1.92% | SEK 8.34 | SEK 8.50 | SEK 8.34 | 6.39K |
| 2026-07-09 | SEK 8.34 | +1.96% | SEK 8.16 | SEK 8.34 | SEK 8.16 | 5.92K |
| 2026-07-08 | SEK 8.18 | +4.07% | SEK 7.92 | SEK 8.18 | SEK 7.92 | 2.31K |
| 2026-07-07 | SEK 7.86 | +1.55% | SEK 7.74 | SEK 8.00 | SEK 7.74 | 10.11K |
| 2026-07-06 | SEK 7.74 | +0.26% | SEK 7.76 | SEK 7.76 | SEK 7.74 | 883 |
| 2026-07-03 | SEK 7.72 | +1.31% | SEK 7.86 | SEK 8.18 | SEK 7.40 | 10.97K |
| 2026-07-02 | SEK 7.62 | +4.10% | SEK 7.14 | SEK 7.62 | SEK 7.14 | 8.43K |
| 2026-07-01 | SEK 7.32 | -2.40% | SEK 7.32 | SEK 7.32 | SEK 7.32 | 1 |
| 2026-06-30 | SEK 7.50 | +2.74% | SEK 7.60 | SEK 7.62 | SEK 7.36 | 11.59K |
| 2026-06-29 | SEK 7.30 | +3.11% | SEK 7.30 | SEK 7.68 | SEK 7.30 | 10.81K |
| 2026-06-26 | SEK 7.08 | -3.54% | SEK 7.22 | SEK 7.22 | SEK 7.08 | 2.24K |
| 2026-06-25 | SEK 7.34 | +1.66% | SEK 7.06 | SEK 8.00 | SEK 7.06 | 21.95K |
| 2026-06-24 | SEK 7.22 | -3.73% | SEK 7.26 | SEK 7.60 | SEK 6.70 | 19.57K |
| 2026-06-23 | SEK 7.50 | +0.54% | SEK 7.24 | SEK 8.22 | SEK 7.08 | 20.19K |
| 2026-06-22 | SEK 7.46 | +5.07% | SEK 7.04 | SEK 8.00 | SEK 6.88 | 27.76K |
| 2026-06-18 | SEK 7.10 | -8.74% | SEK 7.52 | SEK 7.84 | SEK 7.10 | 32.97K |
| 2026-06-17 | SEK 7.78 | +2.10% | SEK 7.50 | SEK 7.78 | SEK 7.50 | 9.35K |
| 2026-06-16 | SEK 7.62 | 0.00% | SEK 7.52 | SEK 7.62 | SEK 7.50 | 6.32K |
| 2026-06-15 | SEK 7.62 | +1.60% | SEK 7.62 | SEK 7.62 | SEK 7.62 | 500 |
| 2026-06-12 | SEK 7.50 | -4.34% | SEK 7.50 | SEK 7.64 | SEK 7.38 | 12.93K |
| 2026-06-11 | SEK 7.84 | +0.51% | SEK 7.62 | SEK 8.28 | SEK 7.62 | 34.31K |
| 2026-06-10 | SEK 7.80 | -2.50% | SEK 8.00 | SEK 8.00 | SEK 7.78 | 7.34K |
| 2026-06-09 | SEK 8.00 | -1.96% | SEK 8.34 | SEK 8.54 | SEK 8.00 | 40.45K |
| 2026-06-08 | SEK 8.16 | -4.90% | SEK 8.50 | SEK 8.50 | SEK 8.04 | 2.08K |
| 2026-06-05 | SEK 8.58 | +0.23% | SEK 8.34 | SEK 8.58 | SEK 8.34 | 2.29K |
| 2026-06-04 | SEK 8.56 | -0.70% | SEK 8.58 | SEK 8.60 | SEK 8.56 | 5.54K |
| 2026-06-03 | SEK 8.62 | -0.92% | SEK 8.70 | SEK 8.70 | SEK 8.52 | 6.56K |
| 2026-06-02 | SEK 8.70 | +0.46% | SEK 8.68 | SEK 8.72 | SEK 8.18 | 19.53K |
| 2026-06-01 | SEK 8.66 | -5.87% | SEK 9.26 | SEK 9.30 | SEK 8.46 | 50.69K |
| 2026-05-29 | SEK 9.20 | +0.88% | SEK 9.10 | SEK 9.38 | SEK 9.10 | 2.90K |
| 2026-05-28 | SEK 9.12 | -1.08% | SEK 9.36 | SEK 9.36 | SEK 9.10 | 1.50K |