Greater Than AB (publ) (STO:GREAT)
Sweden · Delayed Price · Currency is SEK 9.60
-0.04 (-0.41%)
May 20, 2026, 9:14 AM CET
Greater Than AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9.26 | 9.64 | 8.78 | 9.64 | 9.64 | 7.11% | 52,972 |
| May 18, 2026 | 9.06 | 9.36 | 8.96 | 9.00 | 9.00 | -1.53% | 3,209 |
| May 15, 2026 | 9.60 | 9.68 | 9.04 | 9.14 | 9.14 | -2.56% | 43,929 |
| May 13, 2026 | 9.76 | 9.76 | 9.24 | 9.38 | 9.38 | -1.47% | 4,811 |
| May 12, 2026 | 9.70 | 9.70 | 9.52 | 9.52 | 9.52 | -1.86% | 5,120 |
| May 11, 2026 | 10.20 | 10.20 | 9.38 | 9.70 | 9.70 | -5.37% | 35,136 |
| May 8, 2026 | 10.75 | 10.75 | 10.25 | 10.25 | 10.25 | -1.44% | 13,434 |
| May 7, 2026 | 10.85 | 11.00 | 10.40 | 10.40 | 10.40 | -5.45% | 42,312 |
| May 6, 2026 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -1.35% | 6,574 |
| May 5, 2026 | 10.95 | 11.15 | 10.70 | 11.15 | 11.15 | 1.83% | 2,851 |
| May 4, 2026 | 10.75 | 10.95 | 10.55 | 10.95 | 10.95 | - | 2,088 |
| Apr 30, 2026 | 11.00 | 11.00 | 10.80 | 10.95 | 10.95 | 1.86% | 8,394 |
| Apr 29, 2026 | 10.90 | 11.10 | 10.75 | 10.75 | 10.75 | -1.38% | 9,514 |
| Apr 28, 2026 | 10.90 | 11.15 | 10.80 | 10.90 | 10.90 | -0.46% | 9,437 |
| Apr 27, 2026 | 11.50 | 11.50 | 10.50 | 10.95 | 10.95 | -5.19% | 30,547 |
| Apr 24, 2026 | 11.05 | 12.10 | 11.05 | 11.55 | 11.55 | 4.05% | 14,462 |
| Apr 23, 2026 | 11.10 | 11.20 | 10.95 | 11.10 | 11.10 | 1.37% | 5,320 |
| Apr 22, 2026 | 10.60 | 11.00 | 10.30 | 10.95 | 10.95 | 5.29% | 108,086 |
| Apr 21, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -2.35% | 101,998 |
| Apr 20, 2026 | 10.45 | 10.90 | 10.25 | 10.65 | 10.65 | -0.93% | 16,949 |
| Apr 17, 2026 | 10.70 | 10.75 | 10.55 | 10.75 | 10.75 | -2.27% | 16,814 |
| Apr 16, 2026 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | - | 8,927 |
| Apr 15, 2026 | 10.85 | 11.45 | 10.85 | 11.00 | 11.00 | 1.85% | 218,269 |
| Apr 14, 2026 | 11.50 | 11.50 | 10.60 | 10.80 | 10.80 | -7.69% | 22,495 |
| Apr 13, 2026 | 12.40 | 13.85 | 11.50 | 11.70 | 11.70 | -3.31% | 7,850 |
| Apr 10, 2026 | 12.00 | 13.00 | 12.00 | 12.10 | 12.10 | 1.26% | 36,459 |
| Apr 9, 2026 | 11.45 | 12.30 | 11.45 | 11.95 | 11.95 | 4.82% | 18,839 |
| Apr 8, 2026 | 11.20 | 12.00 | 11.15 | 11.40 | 11.40 | 3.64% | 22,799 |
| Apr 7, 2026 | 10.80 | 11.10 | 10.70 | 11.00 | 11.00 | 0.92% | 13,523 |
| Apr 2, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 1.87% | 6,295 |
| Apr 1, 2026 | 10.40 | 10.80 | 10.10 | 10.70 | 10.70 | 2.88% | 13,523 |
| Mar 31, 2026 | 10.10 | 11.60 | 10.00 | 10.40 | 10.40 | - | 25,679 |
| Mar 30, 2026 | 10.50 | 10.50 | 9.90 | 10.40 | 10.40 | -0.95% | 14,589 |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 35 |
| Mar 26, 2026 | 10.60 | 11.10 | 10.30 | 10.50 | 10.50 | 0.96% | 12,054 |
| Mar 25, 2026 | 10.50 | 10.80 | 10.20 | 10.40 | 10.40 | - | 13,280 |
| Mar 24, 2026 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -2.80% | 6,457 |
| Mar 23, 2026 | 10.50 | 10.80 | 10.30 | 10.70 | 10.70 | 0.94% | 20,133 |
| Mar 20, 2026 | 11.00 | 11.00 | 9.70 | 10.60 | 10.60 | -3.64% | 37,950 |
| Mar 19, 2026 | 10.70 | 11.70 | 10.60 | 11.00 | 11.00 | -0.90% | 41,299 |
| Mar 18, 2026 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | -3.48% | 14,672 |
| Mar 17, 2026 | 11.70 | 11.70 | 10.90 | 11.50 | 11.50 | -1.71% | 12,779 |
| Mar 16, 2026 | 12.20 | 12.20 | 11.30 | 11.70 | 11.70 | -4.10% | 23,614 |
| Mar 13, 2026 | 12.00 | 12.30 | 11.70 | 12.20 | 12.20 | 4.27% | 20,279 |
| Mar 12, 2026 | 11.70 | 12.00 | 11.00 | 11.70 | 11.70 | 0.86% | 39,950 |
| Mar 11, 2026 | 9.45 | 11.70 | 9.40 | 11.60 | 11.60 | 26.09% | 44,326 |
| Mar 10, 2026 | 9.10 | 9.65 | 8.70 | 9.20 | 9.20 | 1.10% | 25,040 |
| Mar 9, 2026 | 9.10 | 9.25 | 9.00 | 9.10 | 9.10 | -3.70% | 13,577 |
| Mar 6, 2026 | 9.40 | 9.45 | 9.00 | 9.45 | 9.45 | -2.07% | 40,608 |
| Mar 5, 2026 | 9.90 | 9.90 | 9.45 | 9.65 | 9.65 | -2.53% | 3,680 |