Green Landscaping Group AB (publ) (STO:GREEN)
Sweden
· Delayed Price · Currency is SEK 42.25
-1.05 (-2.42%)
Apr 28, 2026, 5:29 PM CET
STO:GREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.80 | 43.80 | 42.20 | 42.25 | 42.25 | -2.42% | 44,355 |
| Apr 27, 2026 | 43.80 | 44.50 | 43.25 | 43.30 | 43.30 | -0.92% | 62,928 |
| Apr 24, 2026 | 44.65 | 44.65 | 43.70 | 43.70 | 43.70 | -1.13% | 69,394 |
| Apr 23, 2026 | 43.95 | 44.20 | 43.50 | 44.20 | 44.20 | 0.57% | 5,491 |
| Apr 22, 2026 | 44.00 | 44.45 | 43.05 | 43.95 | 43.95 | - | 31,344 |
| Apr 21, 2026 | 45.00 | 45.00 | 43.70 | 43.95 | 43.95 | -1.57% | 23,651 |
| Apr 20, 2026 | 44.00 | 44.95 | 43.70 | 44.65 | 44.65 | 1.02% | 21,424 |
| Apr 17, 2026 | 44.60 | 45.10 | 44.20 | 44.20 | 44.20 | -0.90% | 28,328 |
| Apr 16, 2026 | 44.25 | 45.00 | 44.00 | 44.60 | 44.60 | 1.36% | 31,296 |
| Apr 15, 2026 | 44.40 | 44.65 | 43.85 | 44.00 | 44.00 | -0.68% | 15,840 |
| Apr 14, 2026 | 43.70 | 44.70 | 43.70 | 44.30 | 44.30 | 1.37% | 27,007 |
| Apr 13, 2026 | 42.55 | 43.70 | 41.90 | 43.70 | 43.70 | 2.10% | 40,087 |
| Apr 10, 2026 | 42.95 | 43.60 | 42.50 | 42.80 | 42.80 | -0.23% | 19,335 |
| Apr 9, 2026 | 43.50 | 44.20 | 42.70 | 42.90 | 42.90 | -1.72% | 45,400 |
| Apr 8, 2026 | 42.15 | 44.00 | 42.15 | 43.65 | 43.65 | 5.43% | 88,267 |
| Apr 7, 2026 | 42.55 | 44.00 | 41.40 | 41.40 | 41.40 | -1.55% | 51,583 |
| Apr 2, 2026 | 42.00 | 42.75 | 42.00 | 42.05 | 42.05 | -1.98% | 10,205 |
| Apr 1, 2026 | 42.80 | 43.25 | 42.00 | 42.90 | 42.90 | 0.23% | 78,127 |
| Mar 31, 2026 | 41.45 | 43.10 | 41.45 | 42.80 | 42.80 | 3.38% | 97,905 |
| Mar 30, 2026 | 41.00 | 41.40 | 40.15 | 41.40 | 41.40 | 1.10% | 56,989 |
| Mar 27, 2026 | 40.30 | 41.05 | 39.95 | 40.95 | 40.95 | 0.12% | 70,861 |
| Mar 26, 2026 | 39.95 | 41.25 | 39.55 | 40.90 | 40.90 | 2.89% | 61,014 |
| Mar 25, 2026 | 39.65 | 40.10 | 39.30 | 39.75 | 39.75 | 2.32% | 53,597 |
| Mar 24, 2026 | 39.25 | 39.25 | 38.25 | 38.85 | 38.85 | -0.51% | 81,176 |
| Mar 23, 2026 | 39.55 | 40.55 | 38.60 | 39.05 | 39.05 | -1.39% | 81,222 |
| Mar 20, 2026 | 41.40 | 41.40 | 39.55 | 39.60 | 39.60 | -3.41% | 81,770 |
| Mar 19, 2026 | 40.00 | 41.25 | 39.55 | 41.00 | 41.00 | 1.61% | 87,836 |
| Mar 18, 2026 | 39.95 | 40.80 | 39.85 | 40.35 | 40.35 | -0.12% | 53,448 |
| Mar 17, 2026 | 39.70 | 40.70 | 39.35 | 40.40 | 40.40 | 1.25% | 94,523 |
| Mar 16, 2026 | 40.50 | 40.55 | 39.35 | 39.90 | 39.90 | -1.60% | 69,183 |
| Mar 13, 2026 | 41.00 | 41.55 | 40.40 | 40.55 | 40.55 | -2.64% | 22,820 |
| Mar 12, 2026 | 41.80 | 42.45 | 41.50 | 41.65 | 41.65 | -0.95% | 22,146 |
| Mar 11, 2026 | 40.30 | 42.05 | 40.30 | 42.05 | 42.05 | 2.19% | 49,622 |
| Mar 10, 2026 | 41.60 | 41.95 | 40.70 | 41.15 | 41.15 | -0.96% | 75,154 |
| Mar 9, 2026 | 42.00 | 42.15 | 41.25 | 41.55 | 41.55 | -2.00% | 19,712 |
| Mar 6, 2026 | 42.15 | 43.45 | 42.10 | 42.40 | 42.40 | 0.95% | 75,773 |
| Mar 5, 2026 | 41.80 | 42.50 | 41.40 | 42.00 | 42.00 | 1.57% | 21,922 |
| Mar 4, 2026 | 41.05 | 42.20 | 40.90 | 41.35 | 41.35 | 0.85% | 41,569 |
| Mar 3, 2026 | 42.10 | 42.10 | 40.85 | 41.00 | 41.00 | -2.50% | 43,819 |
| Mar 2, 2026 | 41.20 | 43.00 | 40.85 | 42.05 | 42.05 | 0.96% | 53,994 |
| Feb 27, 2026 | 41.00 | 41.90 | 41.00 | 41.65 | 41.65 | 1.59% | 62,873 |
| Feb 26, 2026 | 41.00 | 41.05 | 40.50 | 41.00 | 41.00 | 0.24% | 51,774 |
| Feb 25, 2026 | 40.05 | 40.95 | 39.80 | 40.90 | 40.90 | 2.00% | 49,920 |
| Feb 24, 2026 | 40.55 | 41.00 | 39.85 | 40.10 | 40.10 | -1.11% | 71,822 |
| Feb 23, 2026 | 41.20 | 41.65 | 40.55 | 40.55 | 40.55 | -2.17% | 35,051 |
| Feb 20, 2026 | 41.25 | 41.70 | 41.05 | 41.45 | 41.45 | 0.48% | 14,990 |
| Feb 19, 2026 | 40.55 | 41.35 | 40.55 | 41.25 | 41.25 | -0.12% | 12,626 |
| Feb 18, 2026 | 40.00 | 41.30 | 40.00 | 41.30 | 41.30 | 1.85% | 33,342 |
| Feb 17, 2026 | 40.60 | 40.70 | 39.75 | 40.55 | 40.55 | 0.12% | 28,013 |
| Feb 16, 2026 | 40.55 | 40.80 | 40.15 | 40.50 | 40.50 | -0.49% | 34,892 |
| Feb 13, 2026 | 38.95 | 40.70 | 38.90 | 40.70 | 40.70 | 4.09% | 61,223 |
| Feb 12, 2026 | 39.45 | 40.00 | 38.75 | 39.10 | 39.10 | -0.26% | 253,900 |
| Feb 11, 2026 | 40.40 | 40.50 | 39.15 | 39.20 | 39.20 | -2.85% | 72,614 |
| Feb 10, 2026 | 39.70 | 40.90 | 39.70 | 40.35 | 40.35 | 2.80% | 72,063 |
| Feb 9, 2026 | 40.00 | 40.00 | 38.65 | 39.25 | 39.25 | 1.16% | 214,531 |
| Feb 6, 2026 | 39.30 | 39.40 | 38.60 | 38.80 | 38.80 | -0.51% | 84,308 |
| Feb 5, 2026 | 39.80 | 40.00 | 38.80 | 39.00 | 39.00 | -2.50% | 83,946 |
| Feb 4, 2026 | 41.45 | 41.45 | 39.40 | 40.00 | 40.00 | -3.61% | 226,619 |
| Feb 3, 2026 | 43.45 | 43.45 | 41.30 | 41.50 | 41.50 | -4.60% | 123,127 |
| Feb 2, 2026 | 43.50 | 44.05 | 42.95 | 43.50 | 43.50 | -1.36% | 26,362 |
| Jan 30, 2026 | 44.60 | 45.15 | 44.05 | 44.10 | 44.10 | -1.67% | 57,271 |
| Jan 29, 2026 | 44.60 | 45.30 | 44.00 | 44.85 | 44.85 | 3.22% | 82,236 |
| Jan 28, 2026 | 47.45 | 47.45 | 43.45 | 43.45 | 43.45 | -8.24% | 428,506 |
| Jan 27, 2026 | 48.10 | 48.70 | 47.00 | 47.35 | 47.35 | -2.37% | 47,429 |
| Jan 26, 2026 | 47.45 | 48.50 | 47.20 | 48.50 | 48.50 | 2.21% | 50,175 |
| Jan 23, 2026 | 47.60 | 47.85 | 47.00 | 47.45 | 47.45 | -0.42% | 34,034 |
| Jan 22, 2026 | 47.10 | 47.85 | 47.10 | 47.65 | 47.65 | 1.38% | 92,377 |
| Jan 21, 2026 | 46.55 | 47.15 | 46.40 | 47.00 | 47.00 | 0.32% | 54,276 |
| Jan 20, 2026 | 46.65 | 46.85 | 46.00 | 46.85 | 46.85 | 0.43% | 157,386 |
| Jan 19, 2026 | 47.50 | 47.50 | 46.25 | 46.65 | 46.65 | -1.89% | 63,624 |
| Jan 16, 2026 | 48.25 | 48.75 | 47.40 | 47.55 | 47.55 | -2.16% | 36,405 |
| Jan 15, 2026 | 48.95 | 49.10 | 48.40 | 48.60 | 48.60 | -0.92% | 230,560 |
| Jan 14, 2026 | 48.95 | 49.05 | 48.35 | 49.05 | 49.05 | 1.45% | 58,425 |
| Jan 13, 2026 | 48.95 | 48.95 | 47.95 | 48.35 | 48.35 | -1.02% | 37,532 |
| Jan 12, 2026 | 48.85 | 49.10 | 48.10 | 48.85 | 48.85 | 0.51% | 53,395 |
| Jan 9, 2026 | 48.40 | 48.70 | 47.75 | 48.60 | 48.60 | 0.62% | 33,069 |
| Jan 8, 2026 | 48.00 | 48.55 | 47.40 | 48.30 | 48.30 | 0.31% | 28,245 |
| Jan 7, 2026 | 46.00 | 48.70 | 46.00 | 48.15 | 48.15 | 4.90% | 97,046 |
| Jan 5, 2026 | 44.95 | 46.70 | 44.95 | 45.90 | 45.90 | 1.32% | 34,213 |
| Jan 2, 2026 | 45.55 | 46.00 | 44.70 | 45.30 | 45.30 | -0.88% | 51,618 |
| Dec 30, 2025 | 46.00 | 46.00 | 44.85 | 45.70 | 45.70 | -0.65% | 40,077 |
| Dec 29, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.45% | 24,626 |
| Dec 23, 2025 | 45.95 | 45.95 | 44.60 | 44.90 | 44.90 | -2.39% | 33,886 |
| Dec 22, 2025 | 44.70 | 46.00 | 44.60 | 46.00 | 46.00 | 1.21% | 14,652 |
| Dec 19, 2025 | 45.95 | 45.95 | 44.20 | 45.45 | 45.45 | -0.76% | 32,566 |
| Dec 18, 2025 | 45.60 | 45.85 | 44.50 | 45.80 | 45.80 | 1.78% | 40,768 |
| Dec 17, 2025 | 43.95 | 45.45 | 43.65 | 45.00 | 45.00 | 1.81% | 312,104 |
| Dec 16, 2025 | 44.55 | 44.80 | 44.00 | 44.20 | 44.20 | -1.01% | 39,705 |
| Dec 15, 2025 | 45.10 | 45.25 | 44.55 | 44.65 | 44.65 | -0.89% | 32,046 |
| Dec 12, 2025 | 46.00 | 46.15 | 45.00 | 45.05 | 45.05 | -1.31% | 70,155 |
| Dec 11, 2025 | 45.45 | 46.00 | 45.00 | 45.65 | 45.65 | 0.33% | 56,603 |
| Dec 10, 2025 | 45.65 | 46.00 | 45.25 | 45.50 | 45.50 | -0.55% | 17,936 |
| Dec 9, 2025 | 45.30 | 45.95 | 45.30 | 45.75 | 45.75 | 1.10% | 30,212 |
| Dec 8, 2025 | 46.10 | 46.30 | 44.85 | 45.25 | 45.25 | -1.84% | 31,064 |
| 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% | 29,282 |
| Dec 3, 2025 | 45.40 | 46.65 | 44.85 | 45.80 | 45.80 | 1.55% | 49,969 |
| 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 |