Green Landscaping Group AB (publ) (STO:GREEN)
Sweden · Delayed Price · Currency is SEK 60.00
+1.30 (2.21%)
Aug 25, 2025, 5:29 PM CET
STO:GREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 59.00 | 61.00 | 58.80 | 60.00 | 60.00 | 2.21% | 18,882 |
| Aug 22, 2025 | 58.20 | 58.90 | 57.90 | 58.70 | 58.70 | 0.69% | 13,276 |
| Aug 21, 2025 | 57.20 | 58.50 | 57.00 | 58.30 | 58.30 | 3.55% | 18,011 |
| Aug 20, 2025 | 57.60 | 57.60 | 56.10 | 56.30 | 56.30 | -1.05% | 6,612 |
| Aug 19, 2025 | 57.40 | 57.70 | 56.20 | 56.90 | 56.90 | 0.35% | 15,164 |
| Aug 18, 2025 | 56.80 | 59.00 | 56.70 | 56.70 | 56.70 | 0.18% | 28,307 |
| Aug 15, 2025 | 57.60 | 57.60 | 56.60 | 56.60 | 56.60 | -1.57% | 17,719 |
| Aug 14, 2025 | 59.90 | 59.90 | 57.50 | 57.50 | 57.50 | -2.38% | 22,872 |
| Aug 13, 2025 | 59.60 | 60.50 | 58.90 | 58.90 | 58.90 | 0.34% | 18,533 |
| Aug 12, 2025 | 60.30 | 60.30 | 58.70 | 58.70 | 58.70 | -1.51% | 7,566 |
| Aug 11, 2025 | 58.60 | 61.60 | 58.60 | 59.60 | 59.60 | 2.41% | 32,822 |
| Aug 8, 2025 | 57.00 | 58.20 | 57.00 | 58.20 | 58.20 | 1.22% | 17,890 |
| Aug 7, 2025 | 55.70 | 57.80 | 55.70 | 57.50 | 57.50 | 3.23% | 24,394 |
| Aug 6, 2025 | 55.40 | 56.60 | 55.00 | 55.70 | 55.70 | 0.72% | 8,894 |
| Aug 5, 2025 | 54.40 | 56.00 | 54.40 | 55.30 | 55.30 | 1.84% | 20,500 |
| Aug 4, 2025 | 54.90 | 55.10 | 53.40 | 54.30 | 54.30 | -1.45% | 25,780 |
| Aug 1, 2025 | 55.90 | 55.90 | 55.00 | 55.10 | 55.10 | -1.61% | 35,483 |
| Jul 31, 2025 | 58.10 | 58.50 | 56.00 | 56.00 | 56.00 | -1.93% | 17,627 |
| Jul 30, 2025 | 57.90 | 59.00 | 56.20 | 57.10 | 57.10 | 1.78% | 13,714 |
| Jul 29, 2025 | 59.50 | 59.90 | 56.10 | 56.10 | 56.10 | -4.92% | 7,864 |
| Jul 28, 2025 | 59.60 | 60.00 | 59.00 | 59.00 | 59.00 | -0.51% | 10,240 |
| Jul 25, 2025 | 59.10 | 60.00 | 59.00 | 59.30 | 59.30 | - | 5,549 |
| Jul 24, 2025 | 60.20 | 60.40 | 59.10 | 59.30 | 59.30 | -0.50% | 6,627 |
| Jul 23, 2025 | 59.60 | 60.40 | 57.80 | 59.60 | 59.60 | 0.17% | 32,889 |
| Jul 22, 2025 | 58.60 | 60.30 | 58.60 | 59.50 | 59.50 | - | 10,696 |
| Jul 21, 2025 | 57.10 | 59.60 | 56.00 | 59.50 | 59.50 | 4.20% | 39,169 |
| Jul 18, 2025 | 60.90 | 61.50 | 54.10 | 57.10 | 57.10 | -6.24% | 133,730 |
| Jul 17, 2025 | 62.80 | 62.80 | 60.90 | 60.90 | 60.90 | -3.33% | 29,294 |
| Jul 16, 2025 | 64.80 | 64.80 | 63.00 | 63.00 | 63.00 | -1.87% | 6,905 |
| Jul 15, 2025 | 64.90 | 64.90 | 64.10 | 64.20 | 64.20 | -0.16% | 20,215 |
| Jul 14, 2025 | 64.60 | 65.20 | 64.00 | 64.30 | 64.30 | 0.16% | 3,878 |
| Jul 11, 2025 | 64.20 | 64.60 | 63.80 | 64.20 | 64.20 | -1.23% | 5,128 |
| Jul 10, 2025 | 64.90 | 65.70 | 64.10 | 65.00 | 65.00 | -0.31% | 17,382 |
| Jul 9, 2025 | 65.90 | 66.80 | 65.20 | 65.20 | 65.20 | -1.66% | 14,764 |
| Jul 8, 2025 | 66.70 | 66.70 | 65.80 | 66.30 | 66.30 | 0.76% | 7,039 |
| Jul 7, 2025 | 65.10 | 65.90 | 64.80 | 65.80 | 65.80 | -0.90% | 5,652 |
| Jul 4, 2025 | 65.40 | 66.40 | 64.50 | 66.40 | 66.40 | 2.15% | 12,209 |
| Jul 3, 2025 | 64.10 | 65.50 | 64.10 | 65.00 | 65.00 | 1.25% | 14,295 |
| Jul 2, 2025 | 64.40 | 64.50 | 64.10 | 64.20 | 64.20 | -0.47% | 3,770 |
| Jul 1, 2025 | 63.90 | 64.50 | 63.30 | 64.50 | 64.50 | 0.47% | 11,129 |
| Jun 30, 2025 | 65.00 | 65.40 | 63.50 | 64.20 | 64.20 | -0.16% | 60,360 |
| Jun 27, 2025 | 64.20 | 65.30 | 63.50 | 64.30 | 64.30 | 1.26% | 15,858 |
| Jun 26, 2025 | 62.50 | 64.50 | 62.50 | 63.50 | 63.50 | 1.44% | 9,324 |
| Jun 25, 2025 | 63.10 | 63.60 | 62.00 | 62.60 | 62.60 | -1.57% | 55,072 |
| Jun 24, 2025 | 64.70 | 65.00 | 62.20 | 63.60 | 63.60 | -0.16% | 69,153 |
| Jun 23, 2025 | 63.30 | 63.80 | 62.70 | 63.70 | 63.70 | - | 4,362 |
| Jun 19, 2025 | 64.60 | 64.60 | 63.30 | 63.70 | 63.70 | -1.39% | 6,702 |
| Jun 18, 2025 | 64.00 | 65.00 | 63.00 | 64.60 | 64.60 | 2.38% | 9,265 |
| Jun 17, 2025 | 64.80 | 65.10 | 63.00 | 63.10 | 63.10 | -3.37% | 74,996 |
| Jun 16, 2025 | 66.40 | 66.40 | 64.80 | 65.30 | 65.30 | - | 12,658 |