Green Landscaping Group AB GREEN
OMXSTO · Sweden · Commercial Services
SEK 15.74-0.46 (-2.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 16.20 | +5.06% | SEK 15.90 | SEK 16.36 | SEK 15.34 | 1.89M |
| 2026-09-29 | SEK 15.42 | -5.51% | SEK 16.20 | SEK 16.30 | SEK 15.34 | 253.77K |
| 2026-09-28 | SEK 16.32 | +1.12% | SEK 16.40 | SEK 16.76 | SEK 16.28 | 120.56K |
| 2026-09-25 | SEK 16.14 | -3.12% | SEK 16.86 | SEK 17.12 | SEK 16.14 | 656.04K |
| 2026-09-24 | SEK 16.66 | -0.48% | SEK 17.08 | SEK 17.08 | SEK 16.08 | 2.04M |
| 2026-09-23 | SEK 16.74 | -6.48% | SEK 18.82 | SEK 18.82 | SEK 16.74 | 265.27K |
| 2026-09-22 | SEK 17.90 | -14.76% | SEK 20.70 | SEK 20.70 | SEK 17.82 | 952.70K |
| 2026-09-21 | SEK 21.00 | -1.18% | SEK 21.40 | SEK 21.40 | SEK 20.95 | 54.53K |
| 2026-09-18 | SEK 21.25 | -1.39% | SEK 21.85 | SEK 21.90 | SEK 21.15 | 45.24K |
| 2026-09-17 | SEK 21.55 | +1.17% | SEK 21.90 | SEK 21.90 | SEK 21.25 | 77.41K |
| 2026-09-16 | SEK 21.30 | -2.29% | SEK 21.80 | SEK 21.90 | SEK 21.30 | 86.39K |
| 2026-09-15 | SEK 21.80 | -0.46% | SEK 21.95 | SEK 22.20 | SEK 21.80 | 74.71K |
| 2026-09-14 | SEK 21.90 | -0.45% | SEK 22.10 | SEK 22.35 | SEK 21.85 | 19.30K |
| 2026-09-11 | SEK 22.00 | -0.23% | SEK 22.05 | SEK 22.75 | SEK 22.00 | 85.04K |
| 2026-09-10 | SEK 22.05 | -2.65% | SEK 22.75 | SEK 22.90 | SEK 22.05 | 56.48K |
| 2026-09-09 | SEK 22.65 | -1.74% | SEK 23.10 | SEK 23.35 | SEK 22.65 | 16.73K |
| 2026-09-08 | SEK 23.05 | +0.44% | SEK 23.05 | SEK 23.50 | SEK 22.95 | 69.98K |
| 2026-09-07 | SEK 22.95 | -0.65% | SEK 23.05 | SEK 23.50 | SEK 22.90 | 59.43K |
| 2026-09-04 | SEK 23.10 | -0.22% | SEK 23.15 | SEK 23.20 | SEK 23.00 | 13.87K |
| 2026-09-03 | SEK 23.15 | -1.07% | SEK 23.50 | SEK 23.70 | SEK 23.10 | 30.02K |
| 2026-09-02 | SEK 23.40 | +2.18% | SEK 22.90 | SEK 23.50 | SEK 22.50 | 58.08K |
| 2026-09-01 | SEK 22.90 | +1.78% | SEK 23.50 | SEK 23.50 | SEK 22.60 | 55.68K |
| 2026-08-31 | SEK 22.50 | -4.66% | SEK 23.70 | SEK 23.70 | SEK 22.45 | 235.58K |
| 2026-08-28 | SEK 23.60 | +1.94% | SEK 23.00 | SEK 24.00 | SEK 23.00 | 64.89K |
| 2026-08-27 | SEK 23.15 | +0.65% | SEK 23.00 | SEK 24.00 | SEK 22.90 | 85.88K |
| 2026-08-26 | SEK 23.00 | +1.32% | SEK 22.70 | SEK 23.00 | SEK 22.60 | 96.54K |
| 2026-08-25 | SEK 22.70 | +0.22% | SEK 22.80 | SEK 23.05 | SEK 22.60 | 145.36K |
| 2026-08-24 | SEK 22.65 | -0.88% | SEK 22.75 | SEK 22.95 | SEK 22.65 | 45.54K |
| 2026-08-21 | SEK 22.85 | -1.30% | SEK 23.15 | SEK 23.20 | SEK 22.75 | 127.11K |
| 2026-08-20 | SEK 23.15 | -0.86% | SEK 23.40 | SEK 23.40 | SEK 23.15 | 48.65K |
| 2026-08-19 | SEK 23.35 | -0.85% | SEK 23.55 | SEK 23.55 | SEK 23.15 | 62.86K |
| 2026-08-18 | SEK 23.55 | -0.63% | SEK 23.70 | SEK 23.75 | SEK 23.50 | 42.19K |
| 2026-08-17 | SEK 23.70 | -1.86% | SEK 23.85 | SEK 24.10 | SEK 23.60 | 64.33K |
| 2026-08-14 | SEK 24.15 | 0.00% | SEK 24.40 | SEK 24.40 | SEK 24.10 | 31.91K |
| 2026-08-13 | SEK 24.15 | -1.23% | SEK 24.40 | SEK 24.65 | SEK 24.15 | 33.31K |
| 2026-08-12 | SEK 24.45 | +0.20% | SEK 24.45 | SEK 24.55 | SEK 24.00 | 101.95K |
| 2026-08-11 | SEK 24.40 | -0.81% | SEK 24.55 | SEK 24.65 | SEK 24.30 | 33.91K |
| 2026-08-10 | SEK 24.60 | -0.40% | SEK 24.75 | SEK 24.85 | SEK 24.15 | 76.64K |
| 2026-08-07 | SEK 24.70 | -0.40% | SEK 25.50 | SEK 25.50 | SEK 24.40 | 57.64K |
| 2026-08-06 | SEK 24.80 | -1.59% | SEK 25.15 | SEK 25.25 | SEK 24.80 | 35.81K |
| 2026-08-05 | SEK 25.20 | -0.79% | SEK 25.35 | SEK 25.35 | SEK 24.80 | 71.59K |
| 2026-08-04 | SEK 25.40 | -0.59% | SEK 25.70 | SEK 25.90 | SEK 25.20 | 32.12K |
| 2026-08-03 | SEK 25.55 | -0.78% | SEK 25.35 | SEK 26.20 | SEK 25.35 | 73.14K |
| 2026-07-31 | SEK 25.75 | +1.58% | SEK 25.40 | SEK 25.85 | SEK 25.25 | 49.24K |
| 2026-07-30 | SEK 25.35 | -1.17% | SEK 25.55 | SEK 25.85 | SEK 25.25 | 48.75K |
| 2026-07-29 | SEK 25.65 | +0.20% | SEK 25.70 | SEK 25.80 | SEK 25.25 | 44.54K |
| 2026-07-28 | SEK 25.60 | +0.79% | SEK 25.15 | SEK 25.80 | SEK 25.10 | 55.35K |
| 2026-07-27 | SEK 25.40 | +4.74% | SEK 24.45 | SEK 25.45 | SEK 24.40 | 75.72K |
| 2026-07-24 | SEK 24.25 | +1.46% | SEK 24.10 | SEK 25.35 | SEK 23.95 | 112.39K |
| 2026-07-23 | SEK 23.90 | -1.04% | SEK 24.15 | SEK 24.70 | SEK 23.50 | 152.49K |
| 2026-07-22 | SEK 24.15 | +0.42% | SEK 24.05 | SEK 24.45 | SEK 23.70 | 143.35K |
| 2026-07-21 | SEK 24.05 | -0.41% | SEK 24.70 | SEK 24.70 | SEK 23.65 | 84.53K |
| 2026-07-20 | SEK 24.15 | -2.82% | SEK 24.85 | SEK 24.85 | SEK 24.00 | 117.35K |
| 2026-07-17 | SEK 24.85 | -6.58% | SEK 27.45 | SEK 28.50 | SEK 24.80 | 400.62K |
| 2026-07-16 | SEK 26.60 | +1.53% | SEK 26.35 | SEK 26.65 | SEK 25.90 | 36.36K |
| 2026-07-15 | SEK 26.20 | -0.76% | SEK 25.85 | SEK 26.40 | SEK 25.65 | 51.77K |
| 2026-07-14 | SEK 26.40 | -0.38% | SEK 26.45 | SEK 26.65 | SEK 26.00 | 51.18K |
| 2026-07-13 | SEK 26.50 | +2.32% | SEK 26.10 | SEK 26.85 | SEK 25.80 | 36.98K |
| 2026-07-10 | SEK 25.90 | -0.96% | SEK 26.30 | SEK 26.55 | SEK 25.75 | 50.42K |
| 2026-07-09 | SEK 26.15 | +1.75% | SEK 26.00 | SEK 26.45 | SEK 25.60 | 54.70K |
| 2026-07-08 | SEK 25.70 | -2.65% | SEK 26.85 | SEK 26.85 | SEK 25.55 | 59.47K |
| 2026-07-07 | SEK 26.40 | 0.00% | SEK 27.00 | SEK 27.35 | SEK 26.20 | 103.22K |
| 2026-07-06 | SEK 26.40 | -1.31% | SEK 26.75 | SEK 27.30 | SEK 26.40 | 29.55K |
| 2026-07-03 | SEK 26.75 | -1.11% | SEK 27.10 | SEK 27.55 | SEK 26.75 | 25.01K |
| 2026-07-02 | SEK 27.05 | +1.69% | SEK 26.60 | SEK 27.25 | SEK 26.40 | 48.95K |
| 2026-07-01 | SEK 26.60 | +0.57% | SEK 27.35 | SEK 27.35 | SEK 25.90 | 74.74K |
| 2026-06-30 | SEK 26.45 | -3.29% | SEK 28.95 | SEK 28.95 | SEK 26.25 | 87.44K |
| 2026-06-29 | SEK 27.35 | +0.92% | SEK 27.30 | SEK 28.30 | SEK 27.05 | 97.88K |
| 2026-06-26 | SEK 27.10 | +1.31% | SEK 27.20 | SEK 27.20 | SEK 26.50 | 67.82K |
| 2026-06-25 | SEK 26.75 | -0.93% | SEK 27.00 | SEK 27.35 | SEK 26.30 | 134.69K |
| 2026-06-24 | SEK 27.00 | -5.26% | SEK 28.50 | SEK 28.50 | SEK 26.40 | 223.47K |
| 2026-06-23 | SEK 28.50 | +0.88% | SEK 28.25 | SEK 28.60 | SEK 27.65 | 82.97K |
| 2026-06-22 | SEK 28.25 | -4.07% | SEK 29.20 | SEK 29.20 | SEK 28.10 | 50.03K |
| 2026-06-18 | SEK 29.45 | +1.38% | SEK 29.00 | SEK 29.45 | SEK 28.60 | 35.33K |
| 2026-06-17 | SEK 29.05 | +1.04% | SEK 29.10 | SEK 29.40 | SEK 28.60 | 61.53K |
| 2026-06-16 | SEK 28.75 | -3.04% | SEK 29.90 | SEK 30.05 | SEK 28.70 | 125.28K |
| 2026-06-15 | SEK 29.65 | +0.51% | SEK 30.00 | SEK 30.25 | SEK 29.50 | 60.41K |
| 2026-06-12 | SEK 29.50 | +2.43% | SEK 29.50 | SEK 29.55 | SEK 28.80 | 59.92K |
| 2026-06-11 | SEK 28.80 | -0.52% | SEK 29.15 | SEK 29.15 | SEK 28.60 | 169.52K |
| 2026-06-10 | SEK 28.95 | -1.36% | SEK 29.30 | SEK 29.80 | SEK 28.80 | 97.60K |
| 2026-06-09 | SEK 29.35 | -1.68% | SEK 29.60 | SEK 29.85 | SEK 29.30 | 25.48K |
| 2026-06-08 | SEK 29.85 | -1.32% | SEK 30.15 | SEK 30.15 | SEK 29.45 | 44.11K |
| 2026-06-05 | SEK 30.25 | -0.17% | SEK 30.25 | SEK 31.00 | SEK 30.15 | 64.27K |
| 2026-06-04 | SEK 30.30 | -0.33% | SEK 30.35 | SEK 30.85 | SEK 30.15 | 73.66K |
| 2026-06-03 | SEK 30.40 | -1.62% | SEK 30.85 | SEK 30.85 | SEK 30.25 | 44.32K |
| 2026-06-02 | SEK 30.90 | +0.32% | SEK 31.25 | SEK 31.60 | SEK 30.45 | 96.23K |
| 2026-06-01 | SEK 30.80 | -5.52% | SEK 32.55 | SEK 32.55 | SEK 30.80 | 157.15K |
| 2026-05-29 | SEK 32.60 | +2.84% | SEK 31.80 | SEK 33.50 | SEK 31.80 | 325.44K |
| 2026-05-28 | SEK 31.70 | -0.94% | SEK 31.95 | SEK 32.00 | SEK 31.40 | 811.47K |
| 2026-05-27 | SEK 32.00 | -3.03% | SEK 32.95 | SEK 32.95 | SEK 32.00 | 70.97K |