Green Landscaping Group AB (publ) (STO:GREEN)
Sweden · Delayed Price · Currency is SEK 52.90
+0.40 (0.76%)
Oct 10, 2025, 5:29 PM CET
STO:GREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 52.50 | 53.55 | 52.30 | 52.90 | 52.90 | 0.76% | 54,102 |
| Oct 9, 2025 | 52.00 | 53.50 | 52.00 | 52.50 | 52.50 | 1.35% | 217,863 |
| Oct 8, 2025 | 52.80 | 53.10 | 51.80 | 51.80 | 51.80 | -0.38% | 25,358 |
| Oct 7, 2025 | 52.60 | 53.00 | 52.00 | 52.00 | 52.00 | -0.57% | 35,405 |
| Oct 6, 2025 | 53.30 | 54.00 | 52.30 | 52.30 | 52.30 | -0.57% | 64,095 |
| Oct 3, 2025 | 52.40 | 53.70 | 52.40 | 52.60 | 52.60 | 0.57% | 22,513 |
| Oct 2, 2025 | 51.90 | 52.70 | 51.60 | 52.30 | 52.30 | 2.75% | 33,302 |
| Oct 1, 2025 | 52.40 | 52.40 | 50.90 | 50.90 | 50.90 | -2.12% | 127,341 |
| Sep 30, 2025 | 52.40 | 52.50 | 51.50 | 52.00 | 52.00 | -0.57% | 45,979 |
| Sep 29, 2025 | 53.00 | 53.00 | 52.20 | 52.30 | 52.30 | 0.19% | 35,263 |
| Sep 26, 2025 | 51.90 | 52.20 | 51.80 | 52.20 | 52.20 | 1.75% | 24,988 |
| Sep 25, 2025 | 51.60 | 52.20 | 51.30 | 51.30 | 51.30 | -0.58% | 39,971 |
| Sep 24, 2025 | 50.90 | 51.70 | 50.50 | 51.60 | 51.60 | 0.98% | 32,933 |
| Sep 23, 2025 | 52.50 | 52.50 | 51.10 | 51.10 | 51.10 | -2.67% | 56,465 |
| Sep 22, 2025 | 51.80 | 52.50 | 51.40 | 52.50 | 52.50 | 1.16% | 10,499 |
| Sep 19, 2025 | 51.90 | 52.70 | 51.90 | 51.90 | 51.90 | 0.19% | 15,287 |
| Sep 18, 2025 | 51.00 | 53.20 | 51.00 | 51.80 | 51.80 | -0.19% | 40,620 |
| Sep 17, 2025 | 52.90 | 53.10 | 51.90 | 51.90 | 51.90 | -2.08% | 54,334 |
| Sep 16, 2025 | 53.50 | 53.50 | 52.80 | 53.00 | 53.00 | - | 28,455 |
| Sep 15, 2025 | 53.50 | 53.80 | 53.00 | 53.00 | 53.00 | -0.75% | 166,461 |
| Sep 12, 2025 | 54.70 | 54.70 | 53.20 | 53.40 | 53.40 | -2.20% | 74,449 |
| Sep 11, 2025 | 55.80 | 55.80 | 54.20 | 54.60 | 54.60 | -2.33% | 77,426 |
| Sep 10, 2025 | 56.40 | 56.40 | 55.10 | 55.90 | 55.90 | -0.53% | 36,151 |
| Sep 9, 2025 | 56.20 | 56.70 | 56.00 | 56.20 | 56.20 | -0.18% | 58,618 |
| Sep 8, 2025 | 57.60 | 59.00 | 56.30 | 56.30 | 56.30 | -2.43% | 18,251 |
| Sep 5, 2025 | 57.90 | 58.60 | 57.70 | 57.70 | 57.70 | -0.69% | 97,486 |
| Sep 4, 2025 | 58.10 | 58.70 | 57.80 | 58.10 | 58.10 | - | 4,676 |
| Sep 3, 2025 | 58.10 | 58.90 | 57.80 | 58.10 | 58.10 | 0.17% | 4,298 |
| Sep 2, 2025 | 58.30 | 58.70 | 57.60 | 58.00 | 58.00 | - | 28,128 |
| Sep 1, 2025 | 58.60 | 59.00 | 57.40 | 58.00 | 58.00 | -0.17% | 21,948 |
| Aug 29, 2025 | 58.40 | 59.00 | 58.00 | 58.10 | 58.10 | -0.68% | 183,556 |
| Aug 28, 2025 | 58.70 | 59.50 | 58.50 | 58.50 | 58.50 | -1.18% | 27,367 |
| Aug 27, 2025 | 59.40 | 59.60 | 58.60 | 59.20 | 59.20 | - | 8,976 |
| Aug 26, 2025 | 58.90 | 60.30 | 58.90 | 59.20 | 59.20 | -1.33% | 14,649 |
| 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 |