GreenMerc AB (publ) (NGM:GMERC.B)
Sweden · Delayed Price · Currency is SEK 3.350
+0.060 (1.82%)
At close: May 25, 2026
GreenMerc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.82% | 12,326 |
| May 22, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.08% | 5,136 |
| May 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 1,909 |
| May 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.11% | 2,751 |
| May 19, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.76% | 1,047 |
| May 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -6.18% | 79,620 |
| May 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 16.44% | 27,376 |
| May 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 74,036 |
| May 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 47,721 |
| May 11, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -15.47% | 44,992 |
| May 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -7.92% | 15,045 |
| May 7, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.80% | 14,597 |
| May 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 10.91% | 88,160 |
| May 5, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.45% | 2,635 |
| May 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 10.97% | 1,309 |
| Apr 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 14,486 |
| Apr 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 2,180 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.05% | 14,312 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 8.07% | 3,010 |
| Apr 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.94% | 4,005 |
| Apr 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.67% | 1,798 |
| Apr 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.53% | 1,492 |
| Apr 17, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 13.87% | 3,129 |
| Apr 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,907 |
| Apr 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 5,001 |
| Apr 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | 3,125 |
| Apr 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 174 |
| Apr 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 1,372 |
| Apr 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 2,210 |
| Apr 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 6,500 |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 1,410 |
| Apr 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2,000 |
| Mar 30, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 973 |
| Mar 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2,566 |
| Mar 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 650 |
| Mar 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -10.00% | 7,755 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.87% | 34,518 |
| 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 |