Greater Than AB (publ) (STO:GREAT)
Sweden · Delayed Price · Currency is SEK 7.86
-0.30 (-3.68%)
Sep 22, 2026, 5:29 PM CET
Greater Than AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 9.70 | 9.70 | 9.56 | 9.58 | 9.58 | -0.83% | 6,423 |
| Aug 20, 2026 | 9.60 | 9.72 | 8.72 | 9.66 | 9.66 | -4.36% | 27,459 |
| Aug 19, 2026 | 9.70 | 10.10 | 9.54 | 10.10 | 10.10 | 7.45% | 9,562 |
| Aug 18, 2026 | 10.00 | 10.00 | 9.24 | 9.40 | 9.40 | -6.93% | 17,715 |
| Aug 17, 2026 | 10.40 | 10.55 | 10.10 | 10.10 | 10.10 | -3.35% | 7,896 |
| Aug 14, 2026 | 10.55 | 10.65 | 10.45 | 10.45 | 10.45 | -0.48% | 9,339 |
| Aug 13, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 12,885 |
| Aug 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 27,558 |
| Aug 11, 2026 | 10.55 | 10.75 | 10.55 | 10.55 | 10.55 | 0.48% | 5,087 |
| Aug 10, 2026 | 10.50 | 10.85 | 10.45 | 10.50 | 10.50 | -0.47% | 13,503 |
| Aug 7, 2026 | 9.92 | 11.55 | 9.92 | 10.55 | 10.55 | 3.43% | 15,194 |
| Aug 6, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 51 |
| Aug 5, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 3,493 |
| Aug 4, 2026 | 10.45 | 10.55 | 10.25 | 10.25 | 10.25 | -3.30% | 6,872 |
| Aug 3, 2026 | 10.75 | 11.60 | 10.60 | 10.60 | 10.60 | -1.40% | 11,198 |
| Jul 31, 2026 | 11.75 | 11.75 | 10.50 | 10.75 | 10.75 | -10.79% | 26,788 |
| Jul 30, 2026 | 8.60 | 12.50 | 8.60 | 12.05 | 12.05 | 39.79% | 159,438 |
| Jul 29, 2026 | 8.32 | 8.62 | 8.32 | 8.62 | 8.62 | 1.41% | 14 |
| Jul 28, 2026 | 8.52 | 8.52 | 8.30 | 8.50 | 8.50 | -0.93% | 6,450 |
| Jul 27, 2026 | 8.80 | 8.90 | 8.58 | 8.58 | 8.58 | -1.38% | 5,632 |
| Jul 24, 2026 | 8.44 | 8.72 | 8.42 | 8.70 | 8.70 | - | 9,998 |
| Jul 23, 2026 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | 3.33% | 562 |
| Jul 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.77% | 1,200 |
| Jul 21, 2026 | 8.70 | 8.70 | 8.44 | 8.66 | 8.66 | 1.64% | 1,236 |
| Jul 20, 2026 | 8.70 | 8.70 | 8.52 | 8.52 | 8.52 | -2.29% | 1,135 |
| Jul 17, 2026 | 8.68 | 8.72 | 8.48 | 8.72 | 8.72 | - | 4,118 |
| Jul 16, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 1,112 |
| Jul 15, 2026 | 8.48 | 9.00 | 8.48 | 8.72 | 8.72 | 6.34% | 13,881 |
| Jul 14, 2026 | 8.66 | 8.66 | 8.20 | 8.20 | 8.20 | -5.75% | 4,669 |