GreenMerc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.43	0.43	0.41	0.41	0.41	-3.29%	-
Jan 29, 2026	0.43	0.43	0.43	0.43	0.43	-0.70%	-
Jan 28, 2026	0.40	0.43	0.40	0.43	0.43	6.19%	-
Jan 27, 2026	0.35	0.40	0.35	0.40	0.40	24.31%	-
Jan 26, 2026	0.35	0.35	0.33	0.33	0.33	-7.14%	-
Jan 23, 2026	0.33	0.35	0.33	0.35	0.35	-	-
Jan 22, 2026	0.32	0.35	0.32	0.35	0.35	2.04%	-
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-6.79%	-
Jan 20, 2026	0.39	0.39	0.37	0.37	0.37	-5.40%	-
Jan 19, 2026	0.42	0.42	0.39	0.39	0.39	-8.04%	-
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 15, 2026	0.40	0.42	0.40	0.42	0.42	6.82%	-
Jan 14, 2026	0.44	0.44	0.40	0.40	0.40	-10.00%	-
Jan 13, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	-
Jan 12, 2026	0.48	0.48	0.45	0.45	0.45	-7.02%	-
Jan 9, 2026	0.45	0.48	0.45	0.48	0.48	8.52%	-
Jan 8, 2026	0.46	0.46	0.45	0.45	0.45	-3.04%	-
Jan 7, 2026	0.49	0.49	0.46	0.46	0.46	-5.15%	-
Jan 6, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jan 5, 2026	0.48	0.49	0.48	0.49	0.49	-	-
Jan 2, 2026	0.55	0.55	0.49	0.49	0.49	8.74%	-
Dec 30, 2025	0.50	0.50	0.45	0.45	0.45	-11.16%	-
Dec 29, 2025	0.45	0.50	0.45	0.50	0.50	11.31%	-
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	1.35%	-
Dec 22, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	-
Dec 19, 2025	0.46	0.46	0.46	0.46	0.46	-1.73%	-
Dec 18, 2025	0.45	0.46	0.45	0.46	0.46	2.43%	-
Dec 17, 2025	0.49	0.49	0.45	0.45	0.45	-7.19%	-
Dec 16, 2025	0.49	0.49	0.49	0.49	0.49	-0.41%	-
Dec 15, 2025	0.45	0.49	0.45	0.49	0.49	9.15%	-
Dec 12, 2025	0.41	0.45	0.41	0.45	0.45	10.34%	-
Dec 11, 2025	0.38	0.41	0.38	0.41	0.41	6.28%	-
Dec 10, 2025	0.41	0.41	0.38	0.38	0.38	-7.28%	-
Dec 9, 2025	0.39	0.41	0.39	0.41	0.41	6.46%	-
Dec 8, 2025	0.38	0.39	0.38	0.39	0.39	2.65%	-
Dec 5, 2025	0.41	0.41	0.38	0.38	0.38	-12.93%	-
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 3, 2025	0.42	0.43	0.42	0.43	0.43	4.34%	-
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	-1.66%	-
Dec 1, 2025	0.41	0.42	0.41	0.42	0.42	3.94%	-
Nov 28, 2025	0.43	0.43	0.41	0.41	0.41	-5.14%	-
Nov 27, 2025	0.38	0.43	0.38	0.43	0.43	11.46%	-
Nov 26, 2025	0.43	0.43	0.38	0.38	0.38	-10.49%	-
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	-
Nov 24, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	-
Nov 21, 2025	0.46	0.46	0.45	0.45	0.45	-1.53%	-
Nov 20, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Nov 19, 2025	0.46	0.46	0.46	0.46	0.46	-0.65%	-
Nov 18, 2025	0.45	0.46	0.45	0.46	0.46	2.45%	-
Nov 17, 2025	0.53	0.53	0.45	0.45	0.45	-5.27%	-