Green Landscaping Group AB (publ) (STO:GREEN)
Sweden
· Delayed Price · Currency is SEK 46.10
+0.55 (1.21%)
At close: Dec 5, 2025
STO:GREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.45 | 46.65 | 45.45 | 46.10 | 46.10 | 1.21% | 32,136 |
| Dec 4, 2025 | 46.70 | 46.70 | 45.20 | 45.55 | 45.55 | -0.55% | 28,348 |
| Dec 3, 2025 | 45.40 | 46.65 | 44.85 | 45.80 | 45.80 | 1.55% | 47,044 |
| Dec 2, 2025 | 45.80 | 46.45 | 44.95 | 45.10 | 45.10 | -2.17% | 27,107 |
| Dec 1, 2025 | 46.40 | 46.40 | 45.65 | 46.10 | 46.10 | -1.18% | 23,073 |
| Nov 28, 2025 | 45.20 | 47.05 | 44.50 | 46.65 | 46.65 | 3.32% | 170,199 |
| Nov 27, 2025 | 45.85 | 46.00 | 44.80 | 45.15 | 45.15 | -1.31% | 46,582 |
| Nov 26, 2025 | 47.70 | 48.05 | 45.65 | 45.75 | 45.75 | -3.79% | 92,418 |
| Nov 25, 2025 | 46.10 | 47.55 | 46.05 | 47.55 | 47.55 | 4.16% | 50,569 |
| Nov 24, 2025 | 45.05 | 46.10 | 45.05 | 45.65 | 45.65 | 2.47% | 55,881 |
| Nov 21, 2025 | 44.05 | 45.50 | 44.00 | 44.55 | 44.55 | 0.22% | 80,634 |
| Nov 20, 2025 | 43.50 | 45.00 | 43.50 | 44.45 | 44.45 | 3.13% | 66,395 |
| Nov 19, 2025 | 42.60 | 43.90 | 42.55 | 43.10 | 43.10 | 0.47% | 72,629 |
| Nov 18, 2025 | 41.80 | 43.35 | 41.25 | 42.90 | 42.90 | 2.39% | 269,073 |
| Nov 17, 2025 | 41.80 | 42.70 | 41.60 | 41.90 | 41.90 | -0.59% | 36,807 |
| Nov 14, 2025 | 41.80 | 42.70 | 41.45 | 42.15 | 42.15 | 0.24% | 46,845 |
| Nov 13, 2025 | 41.95 | 42.75 | 41.95 | 42.05 | 42.05 | -0.59% | 24,666 |
| Nov 12, 2025 | 41.85 | 42.40 | 41.85 | 42.30 | 42.30 | 0.71% | 45,365 |
| Nov 11, 2025 | 42.45 | 42.60 | 41.85 | 42.00 | 42.00 | -1.06% | 47,069 |
| Nov 10, 2025 | 42.00 | 42.75 | 42.00 | 42.45 | 42.45 | 1.43% | 33,632 |
| Nov 7, 2025 | 41.65 | 42.55 | 41.65 | 41.85 | 41.85 | 0.24% | 84,507 |
| Nov 6, 2025 | 43.70 | 43.70 | 41.45 | 41.75 | 41.75 | -2.68% | 118,988 |
| Nov 5, 2025 | 43.20 | 43.75 | 42.80 | 42.90 | 42.90 | -0.23% | 59,340 |
| Nov 4, 2025 | 44.15 | 44.50 | 42.85 | 43.00 | 43.00 | -4.44% | 84,799 |
| Nov 3, 2025 | 46.65 | 46.65 | 45.00 | 45.00 | 45.00 | -3.54% | 114,820 |
| Oct 31, 2025 | 45.35 | 46.75 | 45.25 | 46.65 | 46.65 | 2.98% | 103,838 |
| Oct 30, 2025 | 44.15 | 45.90 | 43.55 | 45.30 | 45.30 | 2.60% | 572,386 |
| Oct 29, 2025 | 43.80 | 45.15 | 43.40 | 44.15 | 44.15 | 1.15% | 187,347 |
| Oct 28, 2025 | 42.35 | 44.55 | 41.60 | 43.65 | 43.65 | 3.19% | 351,881 |
| Oct 27, 2025 | 43.35 | 43.35 | 41.10 | 42.30 | 42.30 | -1.40% | 208,010 |
| Oct 24, 2025 | 43.85 | 44.70 | 42.90 | 42.90 | 42.90 | -2.50% | 672,780 |
| Oct 23, 2025 | 47.85 | 48.60 | 43.10 | 44.00 | 44.00 | -8.71% | 1,076,071 |
| Oct 22, 2025 | 47.65 | 49.00 | 47.55 | 48.20 | 48.20 | 0.73% | 90,679 |
| Oct 21, 2025 | 48.50 | 48.50 | 47.45 | 47.85 | 47.85 | -0.10% | 24,014 |
| Oct 20, 2025 | 48.85 | 48.85 | 46.80 | 47.90 | 47.90 | -0.42% | 48,290 |
| Oct 17, 2025 | 48.15 | 48.35 | 47.85 | 48.10 | 48.10 | -1.23% | 27,319 |
| Oct 16, 2025 | 50.00 | 50.00 | 48.70 | 48.70 | 48.70 | -2.11% | 56,239 |
| Oct 15, 2025 | 52.20 | 52.30 | 49.45 | 49.75 | 49.75 | -3.77% | 136,538 |
| Oct 14, 2025 | 53.10 | 53.30 | 51.70 | 51.70 | 51.70 | -2.64% | 48,890 |
| Oct 13, 2025 | 53.20 | 54.20 | 52.80 | 53.10 | 53.10 | 0.38% | 31,205 |
| Oct 10, 2025 | 52.50 | 53.55 | 52.30 | 52.90 | 52.90 | 0.76% | 54,102 |
| Oct 9, 2025 | 52.00 | 53.50 | 52.00 | 52.50 | 52.50 | 1.35% | 217,863 |
| Oct 8, 2025 | 52.80 | 53.10 | 51.80 | 51.80 | 51.80 | -0.38% | 25,358 |
| Oct 7, 2025 | 52.60 | 53.00 | 52.00 | 52.00 | 52.00 | -0.57% | 35,405 |
| Oct 6, 2025 | 53.30 | 54.00 | 52.30 | 52.30 | 52.30 | -0.57% | 64,095 |
| Oct 3, 2025 | 52.40 | 53.70 | 52.40 | 52.60 | 52.60 | 0.57% | 22,513 |
| Oct 2, 2025 | 51.90 | 52.70 | 51.60 | 52.30 | 52.30 | 2.75% | 33,302 |
| Oct 1, 2025 | 52.40 | 52.40 | 50.90 | 50.90 | 50.90 | -2.12% | 127,341 |
| Sep 30, 2025 | 52.40 | 52.50 | 51.50 | 52.00 | 52.00 | -0.57% | 45,979 |
| Sep 29, 2025 | 53.00 | 53.00 | 52.20 | 52.30 | 52.30 | 0.19% | 35,263 |
| Sep 26, 2025 | 51.90 | 52.20 | 51.80 | 52.20 | 52.20 | 1.75% | 24,988 |
| Sep 25, 2025 | 51.60 | 52.20 | 51.30 | 51.30 | 51.30 | -0.58% | 39,971 |
| Sep 24, 2025 | 50.90 | 51.70 | 50.50 | 51.60 | 51.60 | 0.98% | 32,933 |
| Sep 23, 2025 | 52.50 | 52.50 | 51.10 | 51.10 | 51.10 | -2.67% | 56,465 |
| Sep 22, 2025 | 51.80 | 52.50 | 51.40 | 52.50 | 52.50 | 1.16% | 10,499 |
| Sep 19, 2025 | 51.90 | 52.70 | 51.90 | 51.90 | 51.90 | 0.19% | 15,287 |
| Sep 18, 2025 | 51.00 | 53.20 | 51.00 | 51.80 | 51.80 | -0.19% | 40,620 |
| Sep 17, 2025 | 52.90 | 53.10 | 51.90 | 51.90 | 51.90 | -2.08% | 54,334 |
| Sep 16, 2025 | 53.50 | 53.50 | 52.80 | 53.00 | 53.00 | - | 28,455 |
| Sep 15, 2025 | 53.50 | 53.80 | 53.00 | 53.00 | 53.00 | -0.75% | 166,461 |
| Sep 12, 2025 | 54.70 | 54.70 | 53.20 | 53.40 | 53.40 | -2.20% | 74,449 |
| Sep 11, 2025 | 55.80 | 55.80 | 54.20 | 54.60 | 54.60 | -2.33% | 77,426 |
| Sep 10, 2025 | 56.40 | 56.40 | 55.10 | 55.90 | 55.90 | -0.53% | 36,151 |
| Sep 9, 2025 | 56.20 | 56.70 | 56.00 | 56.20 | 56.20 | -0.18% | 58,618 |
| Sep 8, 2025 | 57.60 | 59.00 | 56.30 | 56.30 | 56.30 | -2.43% | 18,251 |
| Sep 5, 2025 | 57.90 | 58.60 | 57.70 | 57.70 | 57.70 | -0.69% | 97,486 |
| Sep 4, 2025 | 58.10 | 58.70 | 57.80 | 58.10 | 58.10 | - | 4,676 |
| Sep 3, 2025 | 58.10 | 58.90 | 57.80 | 58.10 | 58.10 | 0.17% | 4,298 |
| Sep 2, 2025 | 58.30 | 58.70 | 57.60 | 58.00 | 58.00 | - | 28,128 |
| Sep 1, 2025 | 58.60 | 59.00 | 57.40 | 58.00 | 58.00 | -0.17% | 21,948 |
| Aug 29, 2025 | 58.40 | 59.00 | 58.00 | 58.10 | 58.10 | -0.68% | 183,556 |
| Aug 28, 2025 | 58.70 | 59.50 | 58.50 | 58.50 | 58.50 | -1.18% | 27,367 |
| Aug 27, 2025 | 59.40 | 59.60 | 58.60 | 59.20 | 59.20 | - | 8,976 |
| Aug 26, 2025 | 58.90 | 60.30 | 58.90 | 59.20 | 59.20 | -1.33% | 14,649 |
| Aug 25, 2025 | 59.00 | 61.00 | 58.80 | 60.00 | 60.00 | 2.21% | 18,882 |
| Aug 22, 2025 | 58.20 | 58.90 | 57.90 | 58.70 | 58.70 | 0.69% | 13,276 |
| Aug 21, 2025 | 57.20 | 58.50 | 57.00 | 58.30 | 58.30 | 3.55% | 18,011 |
| Aug 20, 2025 | 57.60 | 57.60 | 56.10 | 56.30 | 56.30 | -1.05% | 6,612 |
| Aug 19, 2025 | 57.40 | 57.70 | 56.20 | 56.90 | 56.90 | 0.35% | 15,164 |
| Aug 18, 2025 | 56.80 | 59.00 | 56.70 | 56.70 | 56.70 | 0.18% | 28,307 |
| Aug 15, 2025 | 57.60 | 57.60 | 56.60 | 56.60 | 56.60 | -1.57% | 17,719 |
| Aug 14, 2025 | 59.90 | 59.90 | 57.50 | 57.50 | 57.50 | -2.38% | 22,872 |
| Aug 13, 2025 | 59.60 | 60.50 | 58.90 | 58.90 | 58.90 | 0.34% | 18,533 |
| Aug 12, 2025 | 60.30 | 60.30 | 58.70 | 58.70 | 58.70 | -1.51% | 7,566 |
| Aug 11, 2025 | 58.60 | 61.60 | 58.60 | 59.60 | 59.60 | 2.41% | 32,822 |
| Aug 8, 2025 | 57.00 | 58.20 | 57.00 | 58.20 | 58.20 | 1.22% | 17,890 |
| Aug 7, 2025 | 55.70 | 57.80 | 55.70 | 57.50 | 57.50 | 3.23% | 24,394 |
| Aug 6, 2025 | 55.40 | 56.60 | 55.00 | 55.70 | 55.70 | 0.72% | 8,894 |
| Aug 5, 2025 | 54.40 | 56.00 | 54.40 | 55.30 | 55.30 | 1.84% | 20,500 |
| Aug 4, 2025 | 54.90 | 55.10 | 53.40 | 54.30 | 54.30 | -1.45% | 25,780 |
| Aug 1, 2025 | 55.90 | 55.90 | 55.00 | 55.10 | 55.10 | -1.61% | 35,483 |
| Jul 31, 2025 | 58.10 | 58.50 | 56.00 | 56.00 | 56.00 | -1.93% | 17,627 |
| Jul 30, 2025 | 57.90 | 59.00 | 56.20 | 57.10 | 57.10 | -1.38% | 13,714 |
| Jul 29, 2025 | 59.50 | 59.90 | 56.10 | 57.90 | 57.90 | -1.86% | 7,864 |
| Jul 28, 2025 | 59.60 | 60.00 | 59.00 | 59.00 | 59.00 | -0.51% | 10,240 |
| Jul 25, 2025 | 59.10 | 60.00 | 59.00 | 59.30 | 59.30 | - | 5,549 |
| Jul 24, 2025 | 60.20 | 60.40 | 59.10 | 59.30 | 59.30 | -0.50% | 6,627 |
| Jul 23, 2025 | 59.60 | 60.40 | 57.80 | 59.60 | 59.60 | 0.17% | 32,889 |
| Jul 22, 2025 | 58.60 | 60.30 | 58.60 | 59.50 | 59.50 | - | 10,696 |
| Jul 21, 2025 | 57.10 | 59.60 | 56.00 | 59.50 | 59.50 | 4.20% | 39,169 |