Green Landscaping Group AB GREEN
OMXSTO · İsveç · Ticari Hizmetler
SEK 15,74-0,46 (-%2,84)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |