Green Landscaping Group AB (publ) (STO:GREEN)
Sweden · Delayed Price · Currency is SEK 16.32
+0.32 (2.00%)
Oct 6, 2026, 5:29 PM CET
STO:GREEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 16.02 | 16.60 | 16.02 | 16.32 | 16.32 | 2.00% | 127,611 |
| Oct 5, 2026 | 16.46 | 16.52 | 15.80 | 16.00 | 16.00 | -2.08% | 62,268 |
| Oct 2, 2026 | 15.74 | 16.78 | 15.74 | 16.34 | 16.34 | 3.81% | 129,493 |
| Oct 1, 2026 | 16.52 | 16.52 | 15.52 | 15.74 | 15.74 | -2.84% | 171,768 |
| Sep 30, 2026 | 15.90 | 16.36 | 15.34 | 16.20 | 16.20 | 5.06% | 1,892,144 |
| Sep 29, 2026 | 16.20 | 16.30 | 15.34 | 15.42 | 15.42 | -5.51% | 241,995 |
| Sep 28, 2026 | 16.40 | 16.76 | 16.28 | 16.32 | 16.32 | 1.12% | 120,562 |
| Sep 25, 2026 | 16.86 | 17.12 | 16.14 | 16.14 | 16.14 | -3.12% | 656,042 |
| Sep 24, 2026 | 17.08 | 17.08 | 16.08 | 16.66 | 16.66 | -0.48% | 1,380,632 |
| Sep 23, 2026 | 18.82 | 18.82 | 16.74 | 16.74 | 16.74 | -6.48% | 265,265 |
| Sep 22, 2026 | 20.70 | 20.70 | 17.82 | 17.90 | 17.90 | -14.76% | 952,695 |
| Sep 21, 2026 | 21.40 | 21.40 | 20.95 | 21.00 | 21.00 | -1.18% | 54,532 |
| Sep 18, 2026 | 21.85 | 21.90 | 21.15 | 21.25 | 21.25 | -1.39% | 45,243 |
| Sep 17, 2026 | 21.90 | 21.90 | 21.25 | 21.55 | 21.55 | 1.17% | 77,490 |
| 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 |