GreenMerc AB (publ) (NGM:GMERC.B)
Sweden · Delayed Price · Currency is SEK 1.385
-0.260 (-15.81%)
At close: Nov 2, 2026
GreenMerc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -15.81% | 7,576 |
| Oct 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 27 |
| Oct 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | 15,791 |
| Oct 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 18.84% | 24,437 |
| Oct 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -18.34% | 773 |
| Oct 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.96% | 8,186 |
| Oct 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 3,421 |
| Oct 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 216 |
| Oct 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.95% | 10,256 |
| Oct 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.32% | 5,005 |
| Oct 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.50% | 6,331 |
| Oct 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -10.00% | 77,778 |
| Oct 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.27% | 1,001 |
| Oct 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.50% | 4,152 |
| Oct 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 1,263 |
| Oct 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.82% | 1,613 |
| Oct 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.59% | 2,389 |
| Oct 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.82% | 1,081 |
| Oct 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.86% | 1,193 |
| Oct 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.76% | 15,652 |
| Oct 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.58% | 15,936 |
| Sep 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,332 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,062 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -7.77% | 2,111 |
| Sep 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 8.42% | 3,709 |
| Sep 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 7.65% | 2,956 |
| Sep 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.84% | 1,774 |
| Sep 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | 3,200 |
| Sep 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | 4,955 |
| Sep 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -23.62% | 19,579 |
| Sep 17, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 46.40% | 19,834 |
| Sep 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -23.90% | 3,493 |
| Sep 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 953 |
| Sep 14, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 14.57% | 949 |
| Sep 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.04% | 3,256 |
| Sep 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.96% | 57,175 |
| Sep 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.76% | 30,712 |
| Sep 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 9.73% | 7,215 |
| Sep 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.83% | 4,015 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 9.42% | 20,249 |
| Sep 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 12,905 |
| 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 |