Greater Than AB (publ) (STO:GREAT)
Sweden
· Delayed Price · Currency is SEK 9.45
-0.20 (-2.07%)
At close: Mar 6, 2026
Greater Than AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.40 | 9.45 | 9.00 | 9.45 | 9.45 | -2.07% | 40,608 |
| Mar 5, 2026 | 9.90 | 9.90 | 9.45 | 9.65 | 9.65 | -2.53% | 3,680 |
| Mar 4, 2026 | 10.10 | 10.10 | 9.65 | 9.90 | 9.90 | -0.50% | 2,636 |
| Mar 3, 2026 | 10.30 | 10.40 | 8.80 | 9.95 | 9.95 | -3.40% | 27,345 |
| Mar 2, 2026 | 10.70 | 10.70 | 10.00 | 10.30 | 10.30 | -5.50% | 52,807 |
| Feb 27, 2026 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | -2.68% | 29,616 |
| Feb 26, 2026 | 11.80 | 11.80 | 10.80 | 11.20 | 11.20 | -1.75% | 16,392 |
| Feb 25, 2026 | 13.80 | 13.80 | 10.60 | 11.40 | 11.40 | -21.38% | 256,196 |
| Feb 24, 2026 | 16.30 | 16.30 | 13.10 | 14.50 | 14.50 | 8.21% | 54,042 |
| Feb 23, 2026 | 13.70 | 13.90 | 13.40 | 13.40 | 13.40 | -1.47% | 3,749 |
| Feb 20, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 0.74% | 7,013 |
| Feb 19, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 10,103 |
| Feb 18, 2026 | 13.60 | 13.90 | 13.00 | 13.40 | 13.40 | -0.74% | 15,497 |
| Feb 17, 2026 | 14.40 | 14.40 | 13.50 | 13.50 | 13.50 | -4.93% | 9,985 |
| Feb 16, 2026 | 14.30 | 14.50 | 14.20 | 14.20 | 14.20 | -1.39% | 2,953 |
| Feb 13, 2026 | 14.80 | 15.00 | 14.10 | 14.40 | 14.40 | -2.70% | 9,487 |
| Feb 12, 2026 | 13.80 | 15.50 | 13.80 | 14.80 | 14.80 | 9.63% | 47,757 |
| Feb 11, 2026 | 14.80 | 14.80 | 13.10 | 13.50 | 13.50 | -9.40% | 33,108 |
| Feb 10, 2026 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | 1.36% | 10,754 |
| Feb 9, 2026 | 14.80 | 14.80 | 14.20 | 14.70 | 14.70 | 0.68% | 7,963 |
| Feb 6, 2026 | 14.80 | 15.00 | 14.40 | 14.60 | 14.60 | 2.10% | 6,259 |
| Feb 5, 2026 | 14.70 | 15.20 | 14.20 | 14.30 | 14.30 | -4.03% | 10,396 |
| Feb 4, 2026 | 14.80 | 14.90 | 14.50 | 14.90 | 14.90 | -1.32% | 15,001 |
| Feb 3, 2026 | 15.40 | 15.50 | 14.60 | 15.10 | 15.10 | -2.58% | 15,961 |
| Feb 2, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.27% | 10,898 |
| Jan 30, 2026 | 15.70 | 15.70 | 15.40 | 15.70 | 15.70 | -1.88% | 2,943 |
| Jan 29, 2026 | 16.10 | 16.50 | 16.00 | 16.00 | 16.00 | 0.63% | 1,693 |
| Jan 28, 2026 | 16.10 | 16.10 | 15.80 | 15.90 | 15.90 | -0.62% | 17,509 |
| Jan 27, 2026 | 16.40 | 16.40 | 15.70 | 16.00 | 16.00 | - | 66,555 |
| Jan 26, 2026 | 16.40 | 16.60 | 16.00 | 16.00 | 16.00 | -3.61% | 8,291 |
| Jan 23, 2026 | 16.40 | 16.70 | 15.90 | 16.60 | 16.60 | 0.61% | 13,133 |
| Jan 22, 2026 | 16.60 | 16.90 | 16.50 | 16.50 | 16.50 | -0.60% | 5,471 |
| Jan 21, 2026 | 17.20 | 17.30 | 16.60 | 16.60 | 16.60 | -1.78% | 5,789 |
| Jan 20, 2026 | 17.10 | 17.10 | 16.70 | 16.90 | 16.90 | -0.59% | 289 |
| Jan 19, 2026 | 17.30 | 17.30 | 16.20 | 17.00 | 17.00 | -3.41% | 1,886 |
| Jan 16, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 1.73% | 3,561 |
| Jan 15, 2026 | 17.80 | 18.00 | 17.00 | 17.30 | 17.30 | -3.35% | 6,653 |
| Jan 14, 2026 | 18.00 | 19.00 | 17.70 | 17.90 | 17.90 | - | 11,719 |
| Jan 13, 2026 | 17.40 | 17.90 | 17.00 | 17.90 | 17.90 | 2.87% | 6,546 |
| Jan 12, 2026 | 18.20 | 18.20 | 17.30 | 17.40 | 17.40 | -3.33% | 3,854 |
| Jan 9, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | - | 5,270 |
| Jan 8, 2026 | 18.10 | 18.30 | 17.70 | 18.00 | 18.00 | -1.10% | 5,670 |
| Jan 7, 2026 | 19.10 | 19.10 | 18.20 | 18.20 | 18.20 | -5.21% | 7,194 |
| Jan 5, 2026 | 20.00 | 20.00 | 18.50 | 19.20 | 19.20 | -3.03% | 17,401 |
| Jan 2, 2026 | 20.60 | 23.00 | 19.80 | 19.80 | 19.80 | -10.00% | 28,452 |
| Dec 30, 2025 | 18.50 | 22.00 | 18.20 | 22.00 | 22.00 | 18.92% | 20,549 |
| Dec 29, 2025 | 18.90 | 19.10 | 17.00 | 18.50 | 18.50 | -2.12% | 15,137 |
| Dec 23, 2025 | 20.20 | 20.20 | 18.20 | 18.90 | 18.90 | -5.50% | 18,038 |
| Dec 22, 2025 | 20.00 | 21.80 | 19.20 | 20.00 | 20.00 | 2.04% | 36,904 |
| Dec 19, 2025 | 16.30 | 21.00 | 16.30 | 19.60 | 19.60 | 18.79% | 133,489 |
| Dec 18, 2025 | 16.40 | 16.60 | 16.00 | 16.50 | 16.50 | -1.79% | 10,589 |
| Dec 17, 2025 | 16.50 | 16.80 | 16.40 | 16.80 | 16.80 | 2.44% | 11,985 |
| Dec 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 4,572 |
| Dec 15, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | - | 1,215 |
| Dec 12, 2025 | 16.40 | 16.70 | 16.00 | 16.30 | 16.30 | 0.62% | 5,438 |
| Dec 11, 2025 | 16.00 | 16.90 | 16.00 | 16.20 | 16.20 | 1.25% | 3,415 |
| Dec 10, 2025 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | -1.23% | 1,405 |
| Dec 9, 2025 | 16.10 | 16.50 | 15.80 | 16.20 | 16.20 | -1.22% | 9,329 |
| Dec 8, 2025 | 16.10 | 16.60 | 16.10 | 16.40 | 16.40 | - | 10,199 |
| Dec 5, 2025 | 16.50 | 16.50 | 16.10 | 16.40 | 16.40 | -0.61% | 2,611 |
| Dec 4, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | -1.20% | 315 |
| Dec 3, 2025 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 3.09% | 2,129 |
| Dec 2, 2025 | 16.00 | 17.00 | 16.00 | 16.20 | 16.20 | -0.61% | 4,989 |
| Dec 1, 2025 | 16.50 | 16.80 | 15.60 | 16.30 | 16.30 | -1.21% | 13,010 |
| Nov 28, 2025 | 16.40 | 16.50 | 15.60 | 16.50 | 16.50 | 1.23% | 9,741 |
| Nov 27, 2025 | 16.90 | 18.10 | 16.30 | 16.30 | 16.30 | -2.40% | 2,446 |
| Nov 26, 2025 | 17.00 | 17.50 | 16.40 | 16.70 | 16.70 | 0.60% | 5,337 |
| Nov 25, 2025 | 16.50 | 17.00 | 16.30 | 16.60 | 16.60 | -1.78% | 11,231 |
| Nov 24, 2025 | 16.10 | 16.90 | 15.90 | 16.90 | 16.90 | 5.62% | 5,113 |
| Nov 21, 2025 | 16.10 | 16.30 | 15.50 | 16.00 | 16.00 | -3.03% | 6,210 |
| Nov 20, 2025 | 16.50 | 16.90 | 16.20 | 16.50 | 16.50 | 1.85% | 12,791 |
| Nov 19, 2025 | 16.60 | 16.60 | 16.10 | 16.20 | 16.20 | - | 2,363 |
| Nov 18, 2025 | 16.30 | 16.70 | 16.00 | 16.20 | 16.20 | -2.41% | 20,009 |
| Nov 17, 2025 | 16.60 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 12,946 |
| Nov 14, 2025 | 17.00 | 17.10 | 16.40 | 16.90 | 16.90 | -2.31% | 18,005 |
| Nov 13, 2025 | 17.20 | 17.70 | 16.60 | 17.30 | 17.30 | -2.26% | 13,514 |
| Nov 12, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -0.56% | 6,487 |
| Nov 11, 2025 | 18.50 | 18.50 | 17.80 | 17.80 | 17.80 | -3.78% | 7,234 |
| Nov 10, 2025 | 19.00 | 19.40 | 18.50 | 18.50 | 18.50 | -2.63% | 22,092 |
| Nov 7, 2025 | 19.20 | 19.30 | 17.90 | 19.00 | 19.00 | -0.52% | 25,322 |
| Nov 6, 2025 | 19.80 | 20.80 | 18.10 | 19.10 | 19.10 | -4.50% | 83,526 |
| Nov 5, 2025 | 17.00 | 20.20 | 17.00 | 20.00 | 20.00 | 17.65% | 163,111 |
| Nov 4, 2025 | 18.40 | 18.90 | 15.90 | 17.00 | 17.00 | -10.05% | 3,266,059 |
| Nov 3, 2025 | 19.40 | 19.50 | 18.50 | 18.90 | 18.90 | -1.56% | 10,300 |
| Oct 31, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | 387 |
| Oct 30, 2025 | 19.40 | 19.50 | 19.20 | 19.50 | 19.50 | - | 2,907 |
| Oct 29, 2025 | 19.50 | 19.50 | 19.20 | 19.50 | 19.50 | 1.56% | 10,659 |
| Oct 28, 2025 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | - | 5,572 |
| Oct 27, 2025 | 22.20 | 22.20 | 19.10 | 19.20 | 19.20 | -7.69% | 15,005 |
| Oct 24, 2025 | 20.40 | 20.80 | 20.00 | 20.80 | 20.80 | 1.96% | 8,211 |
| Oct 23, 2025 | 21.40 | 21.40 | 20.40 | 20.40 | 20.40 | -2.86% | 4,043 |
| Oct 22, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -1.87% | 2,535 |
| Oct 21, 2025 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | - | 226 |
| Oct 20, 2025 | 21.20 | 21.80 | 21.20 | 21.40 | 21.40 | 0.94% | 2,920 |
| Oct 17, 2025 | 21.00 | 21.80 | 20.80 | 21.20 | 21.20 | -0.93% | 9,271 |
| Oct 16, 2025 | 21.60 | 22.00 | 21.20 | 21.40 | 21.40 | - | 7,969 |
| Oct 15, 2025 | 22.20 | 22.40 | 21.00 | 21.40 | 21.40 | -5.31% | 11,428 |
| Oct 14, 2025 | 22.20 | 22.60 | 21.20 | 22.60 | 22.60 | - | 7,422 |
| Oct 13, 2025 | 23.20 | 23.40 | 22.60 | 22.60 | 22.60 | -1.74% | 13,413 |
| Oct 10, 2025 | 24.40 | 24.40 | 22.80 | 23.00 | 23.00 | -5.74% | 15,465 |