GreenMerc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.53	0.53	0.47	0.47	0.47	-10.23%	-
Nov 13, 2025	0.43	0.53	0.43	0.53	0.53	22.22%	-
Nov 12, 2025	0.50	0.50	0.43	0.43	0.43	-12.90%	-
Nov 11, 2025	0.48	0.50	0.48	0.50	0.50	4.20%	-
Nov 10, 2025	0.50	0.50	0.48	0.48	0.48	-4.42%	-
Nov 7, 2025	0.50	0.50	0.50	0.50	0.50	0.20%	-
Nov 6, 2025	0.45	0.50	0.45	0.50	0.50	-1.00%	-
Nov 5, 2025	0.50	0.50	0.50	0.50	0.50	1.21%	-
Nov 4, 2025	0.50	0.50	0.50	0.50	0.50	-0.20%	-
Nov 3, 2025	0.52	0.52	0.50	0.50	0.50	-3.31%	-
Oct 31, 2025	0.52	0.52	0.51	0.51	0.51	-0.39%	-
Oct 30, 2025	0.53	0.53	0.52	0.52	0.52	-2.64%	-
Oct 29, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Oct 28, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Oct 27, 2025	0.53	0.53	0.53	0.53	0.53	-	-