Greater Than AB (STO:GREAT)
Sweden · Delayed Price · Currency is SEK 21.40
-1.20 (-5.31%)
Oct 15, 2025, 4:27 PM CET
Greater Than AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 22.20 | 22.40 | 21.00 | 21.40 | 21.40 | -5.31% | 11,428 |
| Oct 14, 2025 | 22.20 | 22.60 | 21.20 | 22.60 | 22.60 | - | 7,422 |
| Oct 13, 2025 | 23.20 | 23.40 | 22.60 | 22.60 | 22.60 | -1.74% | 13,413 |
| Oct 10, 2025 | 24.40 | 24.40 | 22.80 | 23.00 | 23.00 | -5.74% | 15,465 |
| Oct 9, 2025 | 26.80 | 30.40 | 23.80 | 24.40 | 24.40 | 8.93% | 62,609 |
| Oct 8, 2025 | 25.20 | 25.20 | 21.80 | 22.40 | 22.40 | -10.40% | 21,747 |
| Oct 7, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | - | 3,733 |
| Oct 6, 2025 | 24.60 | 25.60 | 23.60 | 25.00 | 25.00 | 1.63% | 22,094 |
| Oct 3, 2025 | 24.60 | 25.00 | 24.20 | 24.60 | 24.60 | 0.82% | 5,480 |
| Oct 2, 2025 | 25.40 | 25.80 | 24.40 | 24.40 | 24.40 | -2.40% | 6,534 |
| Oct 1, 2025 | 25.00 | 25.00 | 24.20 | 25.00 | 25.00 | 0.81% | 5,020 |
| Sep 30, 2025 | 24.80 | 24.80 | 24.20 | 24.80 | 24.80 | - | 565 |
| Sep 29, 2025 | 24.60 | 26.00 | 23.00 | 24.80 | 24.80 | - | 6,066 |
| Sep 26, 2025 | 25.60 | 26.00 | 24.20 | 24.80 | 24.80 | -3.88% | 3,778 |
| Sep 25, 2025 | 25.80 | 26.60 | 24.80 | 25.80 | 25.80 | 0.78% | 712 |
| Sep 24, 2025 | 25.60 | 25.60 | 23.80 | 25.60 | 25.60 | -0.78% | 7,587 |
| Sep 23, 2025 | 25.40 | 25.80 | 24.40 | 25.80 | 25.80 | 1.57% | 10,434 |
| Sep 22, 2025 | 26.00 | 26.00 | 25.20 | 25.40 | 25.40 | -2.31% | 5,282 |
| Sep 19, 2025 | 25.80 | 26.40 | 24.60 | 26.00 | 26.00 | 0.78% | 16,106 |
| Sep 18, 2025 | 27.40 | 28.00 | 25.80 | 25.80 | 25.80 | -7.86% | 13,890 |
| Sep 17, 2025 | 28.20 | 28.20 | 26.80 | 28.00 | 28.00 | - | 4,028 |
| Sep 16, 2025 | 27.60 | 28.00 | 26.60 | 28.00 | 28.00 | 1.45% | 8,993 |
| Sep 15, 2025 | 26.40 | 28.20 | 25.40 | 27.60 | 27.60 | 4.55% | 27,551 |
| Sep 12, 2025 | 27.00 | 27.20 | 25.00 | 26.40 | 26.40 | - | 10,916 |
| Sep 11, 2025 | 26.40 | 28.20 | 25.40 | 26.40 | 26.40 | -1.49% | 16,922 |
| Sep 10, 2025 | 27.20 | 27.40 | 26.80 | 26.80 | 26.80 | -2.19% | 7,955 |
| Sep 9, 2025 | 28.80 | 28.80 | 25.80 | 27.40 | 27.40 | -4.20% | 13,467 |
| Sep 8, 2025 | 30.40 | 32.20 | 28.00 | 28.60 | 28.60 | -3.38% | 21,765 |
| Sep 5, 2025 | 29.60 | 30.20 | 28.60 | 29.60 | 29.60 | 0.68% | 5,156 |
| Sep 4, 2025 | 30.20 | 30.20 | 29.20 | 29.40 | 29.40 | -2.65% | 9,251 |
| Sep 3, 2025 | 30.20 | 30.60 | 29.80 | 30.20 | 30.20 | -0.66% | 4,028 |
| Sep 2, 2025 | 30.60 | 31.40 | 29.60 | 30.40 | 30.40 | -2.56% | 12,009 |
| Sep 1, 2025 | 32.00 | 32.20 | 30.20 | 31.20 | 31.20 | -1.27% | 8,560 |
| Aug 29, 2025 | 31.80 | 32.80 | 31.60 | 31.60 | 31.60 | -1.25% | 9,571 |
| Aug 28, 2025 | 33.40 | 33.40 | 31.40 | 32.00 | 32.00 | -4.19% | 14,673 |
| Aug 27, 2025 | 35.00 | 41.00 | 32.80 | 33.40 | 33.40 | -4.57% | 44,527 |
| Aug 26, 2025 | 38.80 | 39.00 | 33.60 | 35.00 | 35.00 | -8.85% | 44,892 |
| Aug 25, 2025 | 35.80 | 40.00 | 34.00 | 38.40 | 38.40 | 16.36% | 24,670 |
| Aug 22, 2025 | 38.00 | 40.60 | 33.00 | 33.00 | 33.00 | -12.70% | 28,857 |
| Aug 21, 2025 | 31.00 | 42.00 | 30.80 | 37.80 | 37.80 | 21.94% | 63,364 |
| Aug 20, 2025 | 40.00 | 43.00 | 26.20 | 31.00 | 31.00 | -22.50% | 84,608 |
| Aug 19, 2025 | 53.50 | 59.00 | 39.20 | 40.00 | 40.00 | -33.33% | 255,008 |
| Aug 18, 2025 | 10.30 | 73.00 | 10.30 | 60.00 | 60.00 | 482.52% | 101,066 |
| Aug 15, 2025 | 10.20 | 10.30 | 9.80 | 10.30 | 10.30 | 0.98% | 6,509 |
| Aug 14, 2025 | 10.10 | 10.20 | 9.90 | 10.20 | 10.20 | 0.99% | 2,462 |
| Aug 13, 2025 | 9.70 | 10.40 | 9.70 | 10.10 | 10.10 | 1.00% | 4,165 |
| Aug 12, 2025 | 10.20 | 10.80 | 10.00 | 10.00 | 10.00 | -0.99% | 17,858 |
| Aug 11, 2025 | 10.40 | 11.10 | 10.10 | 10.10 | 10.10 | 1.00% | 22,165 |
| Aug 8, 2025 | 10.30 | 10.60 | 9.90 | 10.00 | 10.00 | - | 26,796 |
| Aug 7, 2025 | 10.30 | 10.50 | 9.95 | 10.00 | 10.00 | - | 3,875 |