GreenMerc AB (publ) (NGM:GMERC.B)
Sweden · Delayed Price · Currency is SEK 3.430
+0.060 (1.78%)
At close: Mar 23, 2026
GreenMerc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | 406 |
| Mar 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 11.22% | 3,861 |
| Mar 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -11.40% | 8,105 |
| Mar 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 2,400 |
| Mar 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.85% | 6,173 |
| Mar 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.08% | 12,000 |
| Mar 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.64% | 2,978 |
| Mar 12, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.84% | 665 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.14% | 2,483 |
| Mar 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.84% | 478 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 7,814 |
| Mar 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 18.63% | 680 |
| Mar 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | 11,250 |
| Mar 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -7.37% | 4,224 |
| Mar 3, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -9.84% | 6,813 |
| Mar 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.34% | 16,244 |
| Feb 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 10.51% | 1,687 |
| Feb 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.83% | 7,050 |
| Feb 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | 1,763 |
| Feb 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.52% | 3,149 |
| Feb 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 3.36% | 2,546 |
| Feb 19, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -7.75% | 3,251 |
| Feb 18, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.53% | 2,913 |
| Feb 17, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.42% | 17,141 |
| Feb 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 2,390 |
| Feb 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 14.71% | 17,752 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.13% | 8,584 |
| Feb 11, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -5.14% | 26,665 |
| Feb 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | 90,887 |
| Feb 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.79% | 72,281 |
| Feb 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -20.85% | 40,359 |
| Feb 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -6.64% | 9,654 |
| Feb 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | 2,289 |
| Feb 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.00% | 450 |
| Feb 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.17% | 6,524 |
| Jan 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.95% | 4,007 |
| Jan 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.84% | 6,229 |
| Jan 28, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 5.97% | 12,442 |
| Jan 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | 2,422 |
| Jan 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 10.31% | 1,355 |
| Jan 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.02% | 6,686 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 2,097 |
| Jan 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 46,820 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.19% | 5,110 |
| Jan 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -7.52% | 1,843 |
| Jan 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 4,858 |
| Jan 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 6.44% | 1,704 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.82% | 12,658 |
| Jan 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.77% | 32,635 |
| Jan 12, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -6.62% | 5,414 |