GreenMerc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	1.64	1.64	1.64	1.64	1.64	-13.68%	30,830
Sep 1, 2026	1.90	1.90	1.90	1.90	1.90	-7.32%	31,448
Aug 31, 2026	2.05	2.05	2.05	2.05	2.05	2.50%	6,088
Aug 28, 2026	2.00	2.00	2.00	2.00	2.00	-9.09%	13,135
Aug 27, 2026	2.20	2.20	2.20	2.20	2.20	-7.95%	7,122
Aug 26, 2026	2.39	2.39	2.39	2.39	2.39	-4.40%	5,673
Aug 25, 2026	2.50	2.50	2.50	2.50	2.50	-0.40%	3,226
Aug 24, 2026	2.51	2.51	2.51	2.51	2.51	-5.64%	60,596
Aug 21, 2026	2.66	2.66	2.66	2.66	2.66	-6.01%	133,898
Aug 20, 2026	2.83	2.83	2.83	2.83	2.83	1.07%	2,522
Aug 18, 2026	2.80	2.80	2.80	2.80	2.80	-3.45%	8,106
Aug 17, 2026	2.90	2.90	2.90	2.90	2.90	0.35%	3,150
Aug 14, 2026	2.89	2.89	2.89	2.89	2.89	11.15%	2,672
Aug 13, 2026	2.60	2.60	2.60	2.60	2.60	-12.75%	4,722
Aug 12, 2026	2.98	2.98	2.98	2.98	2.98	13.74%	2,057
Aug 11, 2026	2.62	2.62	2.62	2.62	2.62	-9.66%	29,030
Aug 10, 2026	2.90	2.90	2.90	2.90	2.90	-4.29%	1,121
Aug 7, 2026	3.03	3.03	3.03	3.03	3.03	-1.94%	8,076
Aug 6, 2026	3.09	3.09	3.09	3.09	3.09	0.32%	8,954
Aug 5, 2026	3.08	3.08	3.08	3.08	3.08	13.65%	406
Aug 4, 2026	2.71	2.71	2.71	2.71	2.71	-9.67%	1,352
Aug 3, 2026	3.00	3.00	3.00	3.00	3.00	-	1,185
Jul 31, 2026	3.00	3.00	3.00	3.00	3.00	0.33%	718
Jul 30, 2026	2.99	2.99	2.99	2.99	2.99	-3.86%	3,360
Jul 29, 2026	3.11	3.11	3.11	3.11	3.11	18.70%	15,518
Jul 28, 2026	2.62	2.62	2.62	2.62	2.62	1.55%	1,050
Jul 27, 2026	2.58	2.58	2.58	2.58	2.58	-2.27%	1,219
Jul 24, 2026	2.64	2.64	2.64	2.64	2.64	12.34%	2,580
Jul 23, 2026	2.35	2.35	2.35	2.35	2.35	-13.60%	6,877
Jul 22, 2026	2.72	2.72	2.72	2.72	2.72	12.40%	1,968
Jul 21, 2026	2.42	2.42	2.42	2.42	2.42	-12.00%	2,939
Jul 20, 2026	2.75	2.75	2.75	2.75	2.75	-0.72%	363
Jul 17, 2026	2.77	2.77	2.77	2.77	2.77	-0.72%	5,126
Jul 16, 2026	2.79	2.79	2.79	2.79	2.79	0.36%	112
Jul 15, 2026	2.78	2.78	2.78	2.78	2.78	-0.36%	400
Jul 14, 2026	2.79	2.79	2.79	2.79	2.79	11.60%	358
Jul 13, 2026	2.50	2.50	2.50	2.50	2.50	-8.42%	1,671
Jul 10, 2026	2.73	2.73	2.73	2.73	2.73	7.91%	4,396
Jul 9, 2026	2.53	2.53	2.53	2.53	2.53	-12.46%	5,973
Jul 8, 2026	2.89	2.89	2.89	2.89	2.89	-1.70%	1,038
Jul 7, 2026	2.94	2.94	2.94	2.94	2.94	27.83%	2,560
Jul 6, 2026	2.30	2.30	2.30	2.30	2.30	-14.81%	21,329
Jul 3, 2026	2.70	2.70	2.70	2.70	2.70	-6.25%	30,240
Jul 2, 2026	2.88	2.88	2.88	2.88	2.88	-10.00%	5,178
Jul 1, 2026	3.20	3.20	3.20	3.20	3.20	1.27%	5,010
Jun 30, 2026	3.16	3.16	3.16	3.16	3.16	4.64%	16,371
Jun 29, 2026	3.02	3.02	3.02	3.02	3.02	11.85%	4,344
Jun 26, 2026	2.70	2.70	2.70	2.70	2.70	-10.30%	5,643
Jun 25, 2026	3.01	3.01	3.01	3.01	3.01	-2.90%	1,329
Jun 24, 2026	3.10	3.10	3.10	3.10	3.10	-3.43%	4,592