Greater Than AB (STO:GREAT)
Sweden · Delayed Price · Currency is SEK 28.00
+0.40 (1.45%)
Sep 16, 2025, 3:28 PM CET
Greater Than AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 10.50 | 10.60 | 10.00 | 10.00 | 10.00 | -4.76% | 11,099 |
| Aug 5, 2025 | 10.20 | 10.70 | 9.95 | 10.50 | 10.50 | 2.94% | 21,993 |
| Aug 4, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -3.77% | 8,410 |
| Aug 1, 2025 | 10.10 | 10.60 | 9.90 | 10.60 | 10.60 | 0.95% | 13,414 |
| Jul 31, 2025 | 10.10 | 10.60 | 9.90 | 10.50 | 10.50 | 1.94% | 25,035 |
| Jul 30, 2025 | 9.85 | 10.50 | 9.80 | 10.30 | 10.30 | 1.98% | 15,580 |
| Jul 29, 2025 | 10.50 | 10.60 | 9.90 | 10.10 | 10.10 | -1.94% | 41,961 |
| Jul 28, 2025 | 11.00 | 11.30 | 10.00 | 10.30 | 10.30 | -3.74% | 22,578 |
| Jul 25, 2025 | 10.70 | 11.60 | 10.40 | 10.70 | 10.70 | 0.94% | 20,218 |
| Jul 24, 2025 | 12.50 | 12.70 | 10.30 | 10.60 | 10.60 | -10.92% | 29,965 |
| Jul 23, 2025 | 13.10 | 13.90 | 11.70 | 11.90 | 11.90 | -9.16% | 18,311 |
| Jul 22, 2025 | 13.90 | 14.50 | 13.00 | 13.10 | 13.10 | -4.38% | 11,960 |
| Jul 21, 2025 | 15.20 | 15.20 | 13.70 | 13.70 | 13.70 | -9.87% | 6,753 |
| Jul 18, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | -1.94% | 750 |
| Jul 17, 2025 | 16.50 | 16.50 | 15.50 | 15.50 | 15.50 | -2.52% | 2,095 |
| Jul 16, 2025 | 17.50 | 17.50 | 13.30 | 15.90 | 15.90 | -8.62% | 17,683 |
| Jul 15, 2025 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | -2.25% | 2,420 |
| Jul 14, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | 810 |
| Jul 11, 2025 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 2,026 |
| Jul 10, 2025 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -3.24% | 59 |
| Jul 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 11 |
| Jul 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |