Green Landscaping Group AB (publ) (STO:GREEN)
Sweden · Delayed Price · Currency is SEK 16.26
+0.88 (5.72%)
Oct 26, 2026, 5:29 PM CET
STO:GREEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 16.02 | 16.56 | 15.62 | 16.26 | 16.26 | 5.72% | 145,873 |
| Oct 23, 2026 | 15.90 | 16.14 | 15.00 | 15.38 | 15.38 | -2.90% | 151,218 |
| Oct 22, 2026 | 15.70 | 16.02 | 15.70 | 15.84 | 15.84 | -1.00% | 75,608 |
| Oct 21, 2026 | 16.02 | 16.02 | 15.72 | 16.00 | 16.00 | - | 80,135 |
| Oct 20, 2026 | 15.88 | 16.10 | 15.76 | 16.00 | 16.00 | -0.25% | 119,982 |
| Oct 19, 2026 | 15.98 | 16.06 | 15.72 | 16.04 | 16.04 | 0.25% | 38,690 |
| Oct 16, 2026 | 16.50 | 16.50 | 15.96 | 16.00 | 16.00 | -0.62% | 49,080 |
| Oct 15, 2026 | 15.92 | 16.12 | 15.84 | 16.10 | 16.10 | 1.26% | 62,226 |
| Oct 14, 2026 | 16.20 | 16.36 | 15.90 | 15.90 | 15.90 | -1.00% | 70,003 |
| Oct 13, 2026 | 16.26 | 16.56 | 16.00 | 16.06 | 16.06 | -0.86% | 60,210 |
| Oct 12, 2026 | 16.20 | 16.28 | 15.88 | 16.20 | 16.20 | 1.38% | 60,418 |
| Oct 9, 2026 | 16.66 | 16.66 | 15.96 | 15.98 | 15.98 | 1.27% | 25,511 |
| Oct 8, 2026 | 15.98 | 16.18 | 15.70 | 15.78 | 15.78 | -1.74% | 44,676 |
| Oct 7, 2026 | 16.64 | 16.64 | 16.02 | 16.06 | 16.06 | -1.59% | 70,835 |
| 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% | 253,770 |
| 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% | 56,475 |
| 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% | 58,076 |
| 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 |