Green Landscaping Group AB (publ) (STO:GREEN)
Sweden · Delayed Price · Currency is SEK 23.15
+0.15 (0.65%)
Aug 27, 2026, 5:29 PM CET
STO:GREEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 23.00 | 24.00 | 22.90 | 23.15 | 23.15 | 0.65% | 85,876 |
| Aug 26, 2026 | 22.70 | 23.00 | 22.60 | 23.00 | 23.00 | 1.32% | 96,543 |
| Aug 25, 2026 | 22.80 | 23.05 | 22.60 | 22.70 | 22.70 | 0.22% | 145,364 |
| Aug 24, 2026 | 22.75 | 22.95 | 22.65 | 22.65 | 22.65 | -0.88% | 45,542 |
| Aug 21, 2026 | 23.15 | 23.20 | 22.75 | 22.85 | 22.85 | -1.30% | 127,111 |
| Aug 20, 2026 | 23.40 | 23.40 | 23.15 | 23.15 | 23.15 | -0.86% | 48,652 |
| Aug 19, 2026 | 23.55 | 23.55 | 23.15 | 23.35 | 23.35 | -0.85% | 62,864 |
| Aug 18, 2026 | 23.70 | 23.75 | 23.50 | 23.55 | 23.55 | -0.63% | 42,187 |
| Aug 17, 2026 | 23.85 | 24.10 | 23.60 | 23.70 | 23.70 | -1.86% | 64,331 |
| Aug 14, 2026 | 24.40 | 24.40 | 24.10 | 24.15 | 24.15 | - | 31,906 |
| Aug 13, 2026 | 24.40 | 24.65 | 24.15 | 24.15 | 24.15 | -1.23% | 33,306 |
| Aug 12, 2026 | 24.45 | 24.55 | 24.00 | 24.45 | 24.45 | 0.20% | 101,952 |
| Aug 11, 2026 | 24.55 | 24.65 | 24.30 | 24.40 | 24.40 | -0.81% | 34,006 |
| Aug 10, 2026 | 24.75 | 24.85 | 24.15 | 24.60 | 24.60 | -0.40% | 76,739 |
| Aug 7, 2026 | 25.50 | 25.50 | 24.40 | 24.70 | 24.70 | -0.40% | 57,639 |
| Aug 6, 2026 | 25.15 | 25.25 | 24.80 | 24.80 | 24.80 | -1.59% | 35,810 |
| Aug 5, 2026 | 25.35 | 25.35 | 24.80 | 25.20 | 25.20 | -0.79% | 71,586 |
| Aug 4, 2026 | 25.70 | 25.90 | 25.20 | 25.40 | 25.40 | -0.59% | 32,118 |
| Aug 3, 2026 | 25.35 | 26.20 | 25.35 | 25.55 | 25.55 | -0.78% | 73,142 |
| Jul 31, 2026 | 25.40 | 25.85 | 25.25 | 25.75 | 25.75 | 1.58% | 49,242 |
| Jul 30, 2026 | 25.55 | 25.85 | 25.25 | 25.35 | 25.35 | -1.17% | 48,845 |
| Jul 29, 2026 | 25.70 | 25.80 | 25.25 | 25.65 | 25.65 | 0.20% | 44,541 |
| Jul 28, 2026 | 25.15 | 25.80 | 25.10 | 25.60 | 25.60 | 0.79% | 55,349 |
| Jul 27, 2026 | 24.45 | 25.45 | 24.40 | 25.40 | 25.40 | 4.74% | 76,185 |
| Jul 24, 2026 | 24.10 | 25.35 | 23.95 | 24.25 | 24.25 | 1.46% | 112,392 |
| Jul 23, 2026 | 24.15 | 24.70 | 23.50 | 23.90 | 23.90 | -1.04% | 152,486 |
| Jul 22, 2026 | 24.05 | 24.45 | 23.70 | 24.15 | 24.15 | 0.42% | 143,621 |
| Jul 21, 2026 | 24.70 | 24.70 | 23.65 | 24.05 | 24.05 | -0.41% | 84,534 |
| Jul 20, 2026 | 24.85 | 24.85 | 24.00 | 24.15 | 24.15 | -2.82% | 117,352 |
| Jul 17, 2026 | 27.45 | 28.50 | 24.80 | 24.85 | 24.85 | -6.58% | 317,298 |
| Jul 16, 2026 | 26.35 | 26.65 | 25.90 | 26.60 | 26.60 | 1.53% | 36,355 |
| Jul 15, 2026 | 25.85 | 26.40 | 25.65 | 26.20 | 26.20 | -0.76% | 51,769 |
| Jul 14, 2026 | 26.45 | 26.65 | 26.00 | 26.40 | 26.40 | -0.38% | 51,178 |
| Jul 13, 2026 | 26.10 | 26.85 | 25.80 | 26.50 | 26.50 | 2.32% | 36,977 |
| Jul 10, 2026 | 26.30 | 26.55 | 25.75 | 25.90 | 25.90 | -0.96% | 50,423 |
| Jul 9, 2026 | 26.00 | 26.45 | 25.60 | 26.15 | 26.15 | 1.75% | 54,698 |
| Jul 8, 2026 | 26.85 | 26.85 | 25.55 | 25.70 | 25.70 | -2.65% | 59,469 |
| Jul 7, 2026 | 27.00 | 27.35 | 26.20 | 26.40 | 26.40 | - | 103,218 |
| Jul 6, 2026 | 26.75 | 27.30 | 26.40 | 26.40 | 26.40 | -1.31% | 29,550 |
| Jul 3, 2026 | 27.10 | 27.55 | 26.75 | 26.75 | 26.75 | -1.11% | 25,008 |
| Jul 2, 2026 | 26.60 | 27.25 | 26.40 | 27.05 | 27.05 | 1.69% | 48,951 |
| Jul 1, 2026 | 27.35 | 27.35 | 25.90 | 26.60 | 26.60 | 0.57% | 74,738 |
| Jun 30, 2026 | 28.95 | 28.95 | 26.25 | 26.45 | 26.45 | -3.29% | 87,436 |
| Jun 29, 2026 | 27.30 | 28.30 | 27.05 | 27.35 | 27.35 | 0.92% | 97,879 |
| Jun 26, 2026 | 27.20 | 27.20 | 26.50 | 27.10 | 27.10 | 1.31% | 69,420 |
| Jun 25, 2026 | 27.00 | 27.35 | 26.30 | 26.75 | 26.75 | -0.93% | 135,774 |
| Jun 24, 2026 | 28.50 | 28.50 | 26.40 | 27.00 | 27.00 | -5.26% | 223,471 |
| Jun 23, 2026 | 28.25 | 28.60 | 27.65 | 28.50 | 28.50 | 0.88% | 82,968 |
| Jun 22, 2026 | 29.20 | 29.20 | 28.10 | 28.25 | 28.25 | -4.07% | 50,034 |
| Jun 18, 2026 | 29.00 | 29.45 | 28.60 | 29.45 | 29.45 | 1.38% | 35,325 |