Greater Than AB (publ) (STO:GREAT)
Sweden · Delayed Price · Currency is SEK 19.60
+3.10 (18.79%)
Dec 19, 2025, 5:23 PM CET
Greater Than AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.30 | 21.00 | 16.30 | 19.60 | - | 18.79% | 133,489 |
| Dec 18, 2025 | 16.40 | 16.60 | 16.00 | 16.50 | 16.50 | -1.79% | 10,589 |
| Dec 17, 2025 | 16.50 | 16.80 | 16.40 | 16.80 | 16.80 | 2.44% | 11,985 |
| Dec 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 4,572 |
| Dec 15, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | - | 1,215 |
| Dec 12, 2025 | 16.40 | 16.70 | 16.00 | 16.30 | 16.30 | 0.62% | 5,438 |
| Dec 11, 2025 | 16.00 | 16.90 | 16.00 | 16.20 | 16.20 | 1.25% | 3,415 |
| Dec 10, 2025 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | -1.23% | 1,405 |
| Dec 9, 2025 | 16.10 | 16.50 | 15.80 | 16.20 | 16.20 | -1.22% | 9,329 |
| Dec 8, 2025 | 16.10 | 16.60 | 16.10 | 16.40 | 16.40 | - | 10,199 |
| Dec 5, 2025 | 16.50 | 16.50 | 16.10 | 16.40 | 16.40 | -0.61% | 2,611 |
| Dec 4, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | -1.20% | 315 |
| Dec 3, 2025 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 3.09% | 2,129 |
| Dec 2, 2025 | 16.00 | 17.00 | 16.00 | 16.20 | 16.20 | -0.61% | 4,989 |
| Dec 1, 2025 | 16.50 | 16.80 | 15.60 | 16.30 | 16.30 | -1.21% | 13,010 |
| Nov 28, 2025 | 16.40 | 16.50 | 15.60 | 16.50 | 16.50 | 1.23% | 9,741 |
| Nov 27, 2025 | 16.90 | 18.10 | 16.30 | 16.30 | 16.30 | -2.40% | 2,446 |
| Nov 26, 2025 | 17.00 | 17.50 | 16.40 | 16.70 | 16.70 | 0.60% | 5,337 |
| Nov 25, 2025 | 16.50 | 17.00 | 16.30 | 16.60 | 16.60 | -1.78% | 11,231 |
| Nov 24, 2025 | 16.10 | 16.90 | 15.90 | 16.90 | 16.90 | 5.62% | 5,113 |
| Nov 21, 2025 | 16.10 | 16.30 | 15.50 | 16.00 | 16.00 | -3.03% | 6,210 |
| Nov 20, 2025 | 16.50 | 16.90 | 16.20 | 16.50 | 16.50 | 1.85% | 12,791 |
| Nov 19, 2025 | 16.60 | 16.60 | 16.10 | 16.20 | 16.20 | - | 2,363 |
| Nov 18, 2025 | 16.30 | 16.70 | 16.00 | 16.20 | 16.20 | -2.41% | 20,009 |
| Nov 17, 2025 | 16.60 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 12,946 |
| Nov 14, 2025 | 17.00 | 17.10 | 16.40 | 16.90 | 16.90 | -2.31% | 18,005 |
| Nov 13, 2025 | 17.20 | 17.70 | 16.60 | 17.30 | 17.30 | -2.26% | 13,514 |
| Nov 12, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -0.56% | 6,487 |
| Nov 11, 2025 | 18.50 | 18.50 | 17.80 | 17.80 | 17.80 | -3.78% | 7,234 |
| Nov 10, 2025 | 19.00 | 19.40 | 18.50 | 18.50 | 18.50 | -2.63% | 22,092 |
| Nov 7, 2025 | 19.20 | 19.30 | 17.90 | 19.00 | 19.00 | -0.52% | 25,322 |
| Nov 6, 2025 | 19.80 | 20.80 | 18.10 | 19.10 | 19.10 | -4.50% | 83,526 |
| Nov 5, 2025 | 17.00 | 20.20 | 17.00 | 20.00 | 20.00 | 17.65% | 163,111 |
| Nov 4, 2025 | 18.40 | 18.90 | 15.90 | 17.00 | 17.00 | -10.05% | 3,266,059 |
| Nov 3, 2025 | 19.40 | 19.50 | 18.50 | 18.90 | 18.90 | -1.56% | 10,300 |
| Oct 31, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | 387 |
| Oct 30, 2025 | 19.40 | 19.50 | 19.20 | 19.50 | 19.50 | - | 2,907 |
| Oct 29, 2025 | 19.50 | 19.50 | 19.20 | 19.50 | 19.50 | 1.56% | 10,659 |
| Oct 28, 2025 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | - | 5,572 |
| Oct 27, 2025 | 22.20 | 22.20 | 19.10 | 19.20 | 19.20 | -7.69% | 15,005 |
| Oct 24, 2025 | 20.40 | 20.80 | 20.00 | 20.80 | 20.80 | 1.96% | 8,211 |
| Oct 23, 2025 | 21.40 | 21.40 | 20.40 | 20.40 | 20.40 | -2.86% | 4,043 |
| Oct 22, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -1.87% | 2,535 |
| Oct 21, 2025 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | - | 226 |
| Oct 20, 2025 | 21.20 | 21.80 | 21.20 | 21.40 | 21.40 | 0.94% | 2,920 |
| Oct 17, 2025 | 21.00 | 21.80 | 20.80 | 21.20 | 21.20 | -0.93% | 9,271 |
| Oct 16, 2025 | 21.60 | 22.00 | 21.20 | 21.40 | 21.40 | - | 7,969 |
| 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 |