Greater Than AB (publ) (STO:GREAT)
Sweden
· Delayed Price · Currency is SEK 10.90
-0.05 (-0.46%)
Apr 28, 2026, 5:10 PM CET
Greater Than AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.90 | 11.15 | 10.80 | 10.90 | 10.90 | -0.46% | 9,437 |
| Apr 27, 2026 | 11.50 | 11.50 | 10.50 | 10.95 | 10.95 | -5.19% | 30,547 |
| Apr 24, 2026 | 11.05 | 12.10 | 11.05 | 11.55 | 11.55 | 4.05% | 14,462 |
| Apr 23, 2026 | 11.10 | 11.20 | 10.95 | 11.10 | 11.10 | 1.37% | 5,320 |
| Apr 22, 2026 | 10.60 | 11.00 | 10.30 | 10.95 | 10.95 | 5.29% | 108,086 |
| Apr 21, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -2.35% | 101,998 |
| Apr 20, 2026 | 10.45 | 10.90 | 10.25 | 10.65 | 10.65 | -0.93% | 16,949 |
| Apr 17, 2026 | 10.70 | 10.75 | 10.55 | 10.75 | 10.75 | -2.27% | 16,814 |
| Apr 16, 2026 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | - | 8,927 |
| Apr 15, 2026 | 10.85 | 11.45 | 10.85 | 11.00 | 11.00 | 1.85% | 218,269 |
| Apr 14, 2026 | 11.50 | 11.50 | 10.60 | 10.80 | 10.80 | -7.69% | 22,495 |
| Apr 13, 2026 | 12.40 | 13.85 | 11.50 | 11.70 | 11.70 | -3.31% | 7,850 |
| Apr 10, 2026 | 12.00 | 13.00 | 12.00 | 12.10 | 12.10 | 1.26% | 36,459 |
| Apr 9, 2026 | 11.45 | 12.30 | 11.45 | 11.95 | 11.95 | 4.82% | 18,839 |
| Apr 8, 2026 | 11.20 | 12.00 | 11.15 | 11.40 | 11.40 | 3.64% | 22,799 |
| Apr 7, 2026 | 10.80 | 11.10 | 10.70 | 11.00 | 11.00 | 0.92% | 13,523 |
| Apr 2, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 1.87% | 6,295 |
| Apr 1, 2026 | 10.40 | 10.80 | 10.10 | 10.70 | 10.70 | 2.88% | 13,523 |
| Mar 31, 2026 | 10.10 | 11.60 | 10.00 | 10.40 | 10.40 | - | 25,679 |
| Mar 30, 2026 | 10.50 | 10.50 | 9.90 | 10.40 | 10.40 | -0.95% | 14,589 |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 35 |
| Mar 26, 2026 | 10.60 | 11.10 | 10.30 | 10.50 | 10.50 | 0.96% | 12,054 |
| Mar 25, 2026 | 10.50 | 10.80 | 10.20 | 10.40 | 10.40 | - | 13,033 |
| Mar 24, 2026 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -2.80% | 6,457 |
| Mar 23, 2026 | 10.50 | 10.80 | 10.30 | 10.70 | 10.70 | 0.94% | 20,133 |
| Mar 20, 2026 | 11.00 | 11.00 | 9.70 | 10.60 | 10.60 | -3.64% | 37,950 |
| Mar 19, 2026 | 10.70 | 11.70 | 10.60 | 11.00 | 11.00 | -0.90% | 40,892 |
| Mar 18, 2026 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | -3.48% | 14,672 |
| Mar 17, 2026 | 11.70 | 11.70 | 10.90 | 11.50 | 11.50 | -1.71% | 12,779 |
| Mar 16, 2026 | 12.20 | 12.20 | 11.30 | 11.70 | 11.70 | -4.10% | 23,614 |
| Mar 13, 2026 | 12.00 | 12.30 | 11.70 | 12.20 | 12.20 | 4.27% | 20,279 |
| Mar 12, 2026 | 11.70 | 12.00 | 11.00 | 11.70 | 11.70 | 0.86% | 39,950 |
| Mar 11, 2026 | 9.45 | 11.70 | 9.40 | 11.60 | 11.60 | 26.09% | 44,326 |
| Mar 10, 2026 | 9.10 | 9.65 | 8.70 | 9.20 | 9.20 | 1.10% | 25,040 |
| Mar 9, 2026 | 9.10 | 9.25 | 9.00 | 9.10 | 9.10 | -3.70% | 13,577 |
| 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 |