Greater Than AB (publ) (STO:GREAT)
Sweden · Delayed Price · Currency is SEK 6.94
+0.90 (14.90%)
Nov 2, 2026, 5:03 PM CET
Greater Than AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.04 | 7.20 | 6.04 | 6.94 | 6.94 | 14.90% | 82,351 |
| Oct 30, 2026 | 5.62 | 6.08 | 5.48 | 6.04 | 6.04 | 9.82% | 807,979 |
| Oct 29, 2026 | 5.62 | 5.62 | 5.44 | 5.50 | 5.50 | -1.79% | 35,315 |
| Oct 28, 2026 | 5.76 | 5.80 | 5.60 | 5.60 | 5.60 | -2.44% | 94,549 |
| Oct 27, 2026 | 6.20 | 6.88 | 5.74 | 5.74 | 5.74 | -2.38% | 15,060 |
| Oct 26, 2026 | 5.68 | 6.20 | 5.62 | 5.88 | 5.88 | 1.73% | 36,518 |
| Oct 23, 2026 | 5.76 | 5.82 | 5.66 | 5.78 | 5.78 | - | 23,504 |
| Oct 22, 2026 | 5.72 | 5.78 | 5.56 | 5.78 | 5.78 | 1.76% | 16,256 |
| Oct 21, 2026 | 5.82 | 5.82 | 5.48 | 5.68 | 5.68 | -4.70% | 61,530 |
| Oct 20, 2026 | 6.22 | 6.22 | 5.88 | 5.96 | 5.96 | -4.18% | 37,271 |
| Oct 19, 2026 | 6.12 | 6.28 | 6.10 | 6.22 | 6.22 | 1.97% | 18,699 |
| Oct 16, 2026 | 6.28 | 6.28 | 6.10 | 6.10 | 6.10 | -6.15% | 13,962 |
| Oct 15, 2026 | 6.52 | 6.52 | 6.32 | 6.50 | 6.50 | -0.31% | 17,574 |
| Oct 14, 2026 | 6.84 | 6.84 | 6.52 | 6.52 | 6.52 | -2.69% | 7,459 |
| Oct 13, 2026 | 6.66 | 6.80 | 6.66 | 6.70 | 6.70 | - | 463 |
| Oct 12, 2026 | 6.96 | 6.96 | 6.66 | 6.70 | 6.70 | -3.18% | 41,223 |
| Oct 9, 2026 | 6.98 | 6.98 | 6.84 | 6.92 | 6.92 | 1.47% | 4,498 |
| Oct 8, 2026 | 6.98 | 6.98 | 6.82 | 6.82 | 6.82 | - | 14,852 |
| Oct 7, 2026 | 6.92 | 7.06 | 6.80 | 6.82 | 6.82 | -1.16% | 19,708 |
| Oct 6, 2026 | 6.91 | 7.34 | 6.80 | 6.90 | 6.90 | -1.43% | 356,021 |
| Oct 5, 2026 | 7.06 | 7.22 | 6.84 | 7.00 | 7.00 | -1.41% | 19,999 |
| Oct 2, 2026 | 7.38 | 7.38 | 7.10 | 7.10 | 7.10 | -1.93% | 35,406 |
| Oct 1, 2026 | 7.28 | 7.34 | 7.24 | 7.24 | 7.24 | -0.55% | 3,214 |
| Sep 30, 2026 | 7.36 | 7.36 | 7.28 | 7.28 | 7.28 | -0.82% | 4,070 |
| Sep 29, 2026 | 7.58 | 7.60 | 7.34 | 7.34 | 7.34 | -2.13% | 4,049 |
| Sep 28, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 9,478 |
| Sep 25, 2026 | 7.70 | 7.82 | 7.60 | 7.60 | 7.60 | -4.28% | 14,615 |
| Sep 24, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | 2.85% | 12,376 |
| Sep 23, 2026 | 7.86 | 7.90 | 7.66 | 7.72 | 7.72 | -1.78% | 7,003 |
| Sep 22, 2026 | 7.96 | 7.98 | 7.62 | 7.86 | 7.86 | -3.68% | 6,424 |
| Sep 21, 2026 | 8.04 | 8.16 | 7.62 | 8.16 | 8.16 | 2.51% | 19,583 |
| Sep 18, 2026 | 8.04 | 8.04 | 7.74 | 7.96 | 7.96 | 0.76% | 19,888 |
| Sep 17, 2026 | 8.46 | 8.48 | 7.64 | 7.90 | 7.90 | -5.05% | 22,691 |
| Sep 16, 2026 | 8.64 | 8.64 | 8.30 | 8.32 | 8.32 | -7.14% | 5,948 |
| Sep 14, 2026 | 8.74 | 8.96 | 8.72 | 8.96 | 8.96 | -0.88% | 5,002 |
| Sep 11, 2026 | 8.72 | 9.04 | 8.72 | 9.04 | 9.04 | 3.43% | 9,577 |
| Sep 10, 2026 | 9.20 | 9.26 | 8.68 | 8.74 | 8.74 | -5.00% | 14,497 |
| Sep 9, 2026 | 9.20 | 9.30 | 9.20 | 9.20 | 9.20 | -2.75% | 1,901 |
| Sep 8, 2026 | 9.38 | 9.50 | 9.38 | 9.46 | 9.46 | -0.63% | 1,326 |
| Sep 7, 2026 | 9.88 | 10.05 | 9.38 | 9.52 | 9.52 | -3.45% | 17,599 |
| Sep 4, 2026 | 9.94 | 10.10 | 9.86 | 9.86 | 9.86 | -3.80% | 1,395 |
| Sep 3, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 120 |
| Sep 2, 2026 | 10.05 | 10.25 | 9.72 | 10.00 | 10.00 | -2.91% | 6,235 |
| Sep 1, 2026 | 10.45 | 10.45 | 9.88 | 10.30 | 10.30 | 0.49% | 14,102 |
| Aug 31, 2026 | 10.35 | 10.50 | 9.88 | 10.25 | 10.25 | -0.49% | 11,569 |
| Aug 28, 2026 | 10.50 | 10.85 | 10.30 | 10.30 | 10.30 | -4.63% | 19,482 |
| Aug 27, 2026 | 10.05 | 11.40 | 10.05 | 10.80 | 10.80 | 7.46% | 25,586 |
| Aug 26, 2026 | 9.80 | 10.20 | 9.80 | 10.05 | 10.05 | 2.13% | 32,842 |
| Aug 25, 2026 | 9.88 | 9.88 | 9.60 | 9.84 | 9.84 | -0.40% | 9,493 |
| Aug 24, 2026 | 9.54 | 9.94 | 9.54 | 9.88 | 9.88 | 3.13% | 5,366 |