Green Landscaping Group AB (publ) (STO:GREEN)
Sweden · Delayed Price · Currency is SEK 21.30
-0.50 (-2.29%)
Sep 16, 2026, 5:29 PM CET
STO:GREEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 21.80 | 21.90 | 21.30 | 21.30 | 21.30 | -2.29% | 86,385 |
| Sep 15, 2026 | 21.95 | 22.20 | 21.80 | 21.80 | 21.80 | -0.46% | 74,711 |
| Sep 14, 2026 | 22.10 | 22.35 | 21.85 | 21.90 | 21.90 | -0.45% | 19,297 |
| Sep 11, 2026 | 22.05 | 22.75 | 22.00 | 22.00 | 22.00 | -0.23% | 85,040 |
| Sep 10, 2026 | 22.75 | 22.90 | 22.05 | 22.05 | 22.05 | -2.65% | 55,887 |
| Sep 9, 2026 | 23.10 | 23.35 | 22.65 | 22.65 | 22.65 | -1.74% | 16,730 |
| Sep 8, 2026 | 23.05 | 23.50 | 22.95 | 23.05 | 23.05 | 0.44% | 69,984 |
| Sep 7, 2026 | 23.05 | 23.50 | 22.90 | 22.95 | 22.95 | -0.65% | 59,426 |
| Sep 4, 2026 | 23.15 | 23.20 | 23.00 | 23.10 | 23.10 | -0.22% | 13,865 |
| Sep 3, 2026 | 23.50 | 23.70 | 23.10 | 23.15 | 23.15 | -1.07% | 30,016 |
| Sep 2, 2026 | 22.90 | 23.50 | 22.50 | 23.40 | 23.40 | 2.18% | 53,927 |
| Sep 1, 2026 | 23.50 | 23.50 | 22.60 | 22.90 | 22.90 | 1.78% | 55,676 |
| Aug 31, 2026 | 23.70 | 23.70 | 22.45 | 22.50 | 22.50 | -4.66% | 235,580 |
| Aug 28, 2026 | 23.00 | 24.00 | 23.00 | 23.60 | 23.60 | 1.94% | 64,887 |
| 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 |