Greater Than AB (STO:GREAT)
Sweden · Delayed Price · Currency is SEK 19.00
-0.10 (-0.52%)
Nov 7, 2025, 4:55 PM CET
Greater Than AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |