Green Landscaping Group AB (publ) (STO:GREEN)
Sweden · Delayed Price · Currency is SEK 40.35
+1.10 (2.80%)
Feb 10, 2026, 5:29 PM CET
STO:GREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 39.70 | 40.90 | 39.70 | 40.00 | - | 1.91% | 26,609 |
| Feb 9, 2026 | 40.00 | 40.00 | 38.65 | 39.25 | 39.25 | 1.16% | 214,531 |
| Feb 6, 2026 | 39.30 | 39.40 | 38.60 | 38.80 | 38.80 | -0.51% | 84,308 |
| Feb 5, 2026 | 39.80 | 40.00 | 38.80 | 39.00 | 39.00 | -2.50% | 83,946 |
| Feb 4, 2026 | 41.45 | 41.45 | 39.40 | 40.00 | 40.00 | -3.61% | 226,619 |
| Feb 3, 2026 | 43.45 | 43.45 | 41.30 | 41.50 | 41.50 | -4.60% | 123,127 |
| Feb 2, 2026 | 43.50 | 44.05 | 42.95 | 43.50 | 43.50 | -1.36% | 26,362 |
| Jan 30, 2026 | 44.60 | 45.15 | 44.05 | 44.10 | 44.10 | -1.67% | 57,271 |
| Jan 29, 2026 | 44.60 | 45.30 | 44.00 | 44.85 | 44.85 | 3.22% | 82,236 |
| Jan 28, 2026 | 47.45 | 47.45 | 43.45 | 43.45 | 43.45 | -8.24% | 428,506 |
| Jan 27, 2026 | 48.10 | 48.70 | 47.00 | 47.35 | 47.35 | -2.37% | 47,429 |
| Jan 26, 2026 | 47.45 | 48.50 | 47.20 | 48.50 | 48.50 | 2.21% | 50,175 |
| Jan 23, 2026 | 47.60 | 47.85 | 47.00 | 47.45 | 47.45 | -0.42% | 34,034 |
| Jan 22, 2026 | 47.10 | 47.85 | 47.10 | 47.65 | 47.65 | 1.38% | 92,377 |
| Jan 21, 2026 | 46.55 | 47.15 | 46.40 | 47.00 | 47.00 | 0.32% | 54,276 |
| Jan 20, 2026 | 46.65 | 46.85 | 46.00 | 46.85 | 46.85 | 0.43% | 157,386 |
| Jan 19, 2026 | 47.50 | 47.50 | 46.25 | 46.65 | 46.65 | -1.89% | 63,624 |
| Jan 16, 2026 | 48.25 | 48.75 | 47.40 | 47.55 | 47.55 | -2.16% | 36,192 |
| Jan 15, 2026 | 48.95 | 49.10 | 48.40 | 48.60 | 48.60 | -0.92% | 230,072 |
| Jan 14, 2026 | 48.95 | 49.05 | 48.35 | 49.05 | 49.05 | 1.45% | 58,425 |
| Jan 13, 2026 | 48.95 | 48.95 | 47.95 | 48.35 | 48.35 | -1.02% | 37,532 |
| Jan 12, 2026 | 48.85 | 49.10 | 48.10 | 48.85 | 48.85 | 0.51% | 53,395 |
| Jan 9, 2026 | 48.40 | 48.70 | 47.75 | 48.60 | 48.60 | 0.62% | 32,953 |
| Jan 8, 2026 | 48.00 | 48.55 | 47.40 | 48.30 | 48.30 | 0.31% | 28,245 |
| Jan 7, 2026 | 46.00 | 48.70 | 46.00 | 48.15 | 48.15 | 4.90% | 97,046 |
| Jan 5, 2026 | 44.95 | 46.70 | 44.95 | 45.90 | 45.90 | 1.32% | 34,213 |
| Jan 2, 2026 | 45.55 | 46.00 | 44.70 | 45.30 | 45.30 | -0.88% | 51,618 |
| Dec 30, 2025 | 46.00 | 46.00 | 44.85 | 45.70 | 45.70 | -0.65% | 40,077 |
| Dec 29, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.45% | 24,626 |
| Dec 23, 2025 | 45.95 | 45.95 | 44.60 | 44.90 | 44.90 | -2.39% | 33,886 |
| Dec 22, 2025 | 44.70 | 46.00 | 44.60 | 46.00 | 46.00 | 1.21% | 14,534 |
| Dec 19, 2025 | 45.95 | 45.95 | 44.20 | 45.45 | 45.45 | -0.76% | 32,566 |
| Dec 18, 2025 | 45.60 | 45.85 | 44.50 | 45.80 | 45.80 | 1.78% | 40,768 |
| Dec 17, 2025 | 43.95 | 45.45 | 43.65 | 45.00 | 45.00 | 1.81% | 309,934 |
| Dec 16, 2025 | 44.55 | 44.80 | 44.00 | 44.20 | 44.20 | -1.01% | 39,705 |
| Dec 15, 2025 | 45.10 | 45.25 | 44.55 | 44.65 | 44.65 | -0.89% | 31,409 |
| Dec 12, 2025 | 46.00 | 46.15 | 45.00 | 45.05 | 45.05 | -1.31% | 70,155 |
| Dec 11, 2025 | 45.45 | 46.00 | 45.00 | 45.65 | 45.65 | 0.33% | 56,603 |
| Dec 10, 2025 | 45.65 | 46.00 | 45.25 | 45.50 | 45.50 | -0.55% | 17,497 |
| Dec 9, 2025 | 45.30 | 45.95 | 45.30 | 45.75 | 45.75 | 1.10% | 30,212 |
| Dec 8, 2025 | 46.10 | 46.30 | 44.85 | 45.25 | 45.25 | -1.84% | 31,064 |
| Dec 5, 2025 | 45.45 | 46.65 | 45.45 | 46.10 | 46.10 | 1.21% | 32,136 |
| Dec 4, 2025 | 46.70 | 46.70 | 45.20 | 45.55 | 45.55 | -0.55% | 28,348 |
| Dec 3, 2025 | 45.40 | 46.65 | 44.85 | 45.80 | 45.80 | 1.55% | 47,044 |
| Dec 2, 2025 | 45.80 | 46.45 | 44.95 | 45.10 | 45.10 | -2.17% | 27,107 |
| Dec 1, 2025 | 46.40 | 46.40 | 45.65 | 46.10 | 46.10 | -1.18% | 23,073 |
| Nov 28, 2025 | 45.20 | 47.05 | 44.50 | 46.65 | 46.65 | 3.32% | 170,199 |
| Nov 27, 2025 | 45.85 | 46.00 | 44.80 | 45.15 | 45.15 | -1.31% | 46,582 |
| Nov 26, 2025 | 47.70 | 48.05 | 45.65 | 45.75 | 45.75 | -3.79% | 92,418 |
| Nov 25, 2025 | 46.10 | 47.55 | 46.05 | 47.55 | 47.55 | 4.16% | 50,569 |