GreenMerc AB (publ) (NGM:GMERC.B)
Sweden · Delayed Price · Currency is SEK 2.890
+0.290 (11.15%)
At close: Aug 14, 2026
GreenMerc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | 3,654 |
| Jun 18, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 7,401 |
| Jun 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.31% | 10 |
| Jun 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.71% | 2,837 |
| Jun 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.53% | 2,516 |
| Jun 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | 1,161 |
| Jun 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 11,782 |
| Jun 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 1,091 |
| Jun 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.88% | 4,088 |
| Jun 8, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.57% | 14,464 |
| Jun 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 1,032 |
| Jun 4, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | 1,813 |