GreenMerc AB (publ) (NGM:GMERC.B)
Sweden · Delayed Price · Currency is SEK 2.700
-0.180 (-6.25%)
At close: Jul 3, 2026
GreenMerc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 11.25% | 2,401 |
| Jun 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 26,840 |
| Jun 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -6.32% | 2,179 |
| May 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 24,959 |
| May 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.37% | 17,012 |
| May 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 28,323 |
| May 26, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.99% | 78,391 |
| 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 |