GreenMerc AB (publ) (NGM:GMERC.B)
Sweden
· Delayed Price · Currency is SEK 3.100
+0.200 (6.90%)
At close: Apr 28, 2026
GreenMerc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 2,180 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.05% | 14,312 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 8.07% | 3,010 |
| Apr 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.94% | 4,005 |
| Apr 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.67% | 1,798 |
| Apr 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.53% | 1,492 |
| Apr 17, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 13.87% | 3,129 |
| Apr 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,907 |
| Apr 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 5,001 |
| Apr 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | 3,125 |
| Apr 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 174 |
| Apr 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 1,372 |
| Apr 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 2,210 |
| Apr 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 6,500 |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 1,410 |
| Apr 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2,000 |
| Mar 30, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 973 |
| Mar 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2,566 |
| Mar 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 650 |
| Mar 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -10.00% | 7,755 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.87% | 34,518 |
| Mar 23, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | 406 |
| Mar 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 11.22% | 3,861 |
| Mar 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -11.40% | 8,105 |
| Mar 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 2,400 |
| Mar 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.85% | 6,173 |
| Mar 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.08% | 12,000 |
| Mar 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.64% | 2,978 |
| Mar 12, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.84% | 665 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.14% | 2,483 |
| Mar 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.84% | 478 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 7,814 |
| Mar 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 18.63% | 680 |
| Mar 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | 11,250 |
| Mar 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -7.37% | 4,224 |
| Mar 3, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -9.84% | 6,813 |
| Mar 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.34% | 16,244 |
| Feb 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 10.51% | 1,687 |
| Feb 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.83% | 7,050 |
| Feb 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | 1,763 |
| Feb 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.52% | 3,149 |
| Feb 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 3.36% | 2,546 |
| Feb 19, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -7.75% | 3,251 |
| Feb 18, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.53% | 2,913 |
| Feb 17, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.42% | 17,141 |
| Feb 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 2,390 |
| Feb 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 14.71% | 17,752 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.13% | 8,584 |
| Feb 11, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -5.14% | 26,665 |
| Feb 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | 90,887 |
| Feb 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.79% | 72,281 |
| Feb 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -20.85% | 40,359 |
| Feb 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -6.64% | 9,654 |
| Feb 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | 2,289 |
| Feb 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.00% | 450 |
| Feb 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.17% | 6,524 |
| Jan 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.95% | 4,007 |
| Jan 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.84% | 6,229 |
| Jan 28, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 5.97% | 12,442 |
| Jan 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | 2,422 |
| Jan 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 10.31% | 1,355 |
| Jan 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.02% | 6,686 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 2,097 |
| Jan 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 46,820 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.19% | 5,110 |
| Jan 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -7.52% | 1,843 |
| Jan 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 4,858 |
| Jan 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 6.44% | 1,704 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.82% | 12,658 |
| Jan 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.77% | 32,635 |
| Jan 12, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -6.62% | 5,414 |
| Jan 9, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 7.51% | 3,667 |
| Jan 8, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.69% | 28,767 |
| Jan 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.11% | 2,937 |
| Jan 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 6,011 |
| Jan 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -11.29% | 6,160 |
| Dec 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 9.15% | 7,200 |
| Dec 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 10.51% | 11,727 |
| Dec 23, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | 8,005 |
| Dec 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 3,338 |
| Dec 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 2,010 |
| Dec 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 74 |
| Dec 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.81% | 1,601 |
| Dec 16, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | 7,170 |
| Dec 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 8.95% | 3,639 |
| Dec 12, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 9.83% | 6,744 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 6.36% | 10,850 |
| Dec 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -7.37% | 12,152 |
| Dec 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.56% | 3,812 |
| Dec 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 1,849 |
| Dec 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -8.52% | 37,341 |
| Dec 4, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.80% | 13,166 |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | 396 |
| Dec 2, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | 17,148 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | 6,185 |
| Nov 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.03% | 26,086 |
| Nov 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 10.44% | 8,019 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 31,292 |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 13,517 |
| Nov 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.21% | 4,456 |