GreenMerc AB (publ) (NGM:GMERC.B)
Sweden · Delayed Price · Currency is SEK 1.765
-0.015 (-0.84%)
At close: Sep 23, 2026
GreenMerc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |