Granges AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 178.55 | 178.55 | 157.80 | 178.55 | 178.55 | 0 |
| 2026-10-16 | 178.65 | 178.65 | 157.80 | 178.65 | 178.65 | 100 |
| 2026-10-15 | 181.80 | 181.80 | 178.10 | 178.60 | 178.60 | 991 |
| 2026-10-14 | 179.15 | 183.10 | 179.15 | 181.50 | 181.50 | 22,751 |
| 2026-10-13 | 178.85 | 179.70 | 177.40 | 177.40 | 177.40 | 3,626 |
| 2026-10-12 | 181.30 | 181.30 | 179.20 | 179.20 | 179.20 | 3,518 |
| 2026-10-09 | 176.90 | 182.05 | 176.50 | 182.05 | 182.05 | 2,576 |
| 2026-10-08 | 174.65 | 175.50 | 172.65 | 174.65 | 174.65 | 20,995 |
| 2026-10-07 | 177.60 | 177.80 | 175.25 | 175.25 | 175.25 | 405 |
| 2026-10-06 | 178.15 | 178.90 | 178.10 | 178.20 | 178.20 | 235 |
| 2026-10-05 | 175.75 | 177.10 | 175.30 | 177.10 | 177.10 | 301,871 |
| 2026-10-02 | 177.90 | 180.30 | 176.60 | 177.30 | 177.30 | 28,956 |
| 2026-10-01 | 182.75 | 184.30 | 174.95 | 174.95 | 174.95 | 8,754 |
| 2026-09-30 | 182.45 | 185.10 | 182.35 | 184.80 | 184.80 | 4,591 |
| 2026-09-29 | 180.00 | 183.05 | 180.00 | 181.90 | 181.90 | 7,507 |
| 2026-09-28 | 180.30 | 180.30 | 178.70 | 178.70 | 178.70 | 44 |
| 2026-09-25 | 182.85 | 184.55 | 180.30 | 181.90 | 181.90 | 3,730 |
| 2026-09-24 | 180.80 | 183.80 | 179.55 | 181.40 | 181.40 | 9,717 |
| 2026-09-23 | 181.30 | 183.35 | 181.30 | 182.95 | 182.95 | 1,335 |
| 2026-09-22 | 177.20 | 180.25 | 175.50 | 180.00 | 180.00 | 23,430 |
| 2026-09-21 | 177.40 | 178.60 | 175.75 | 176.00 | 176.00 | 1,324 |
| 2026-09-18 | 176.70 | 178.60 | 174.75 | 176.60 | 176.60 | 19,670 |
| 2026-09-17 | 166.55 | 168.90 | 166.30 | 167.65 | 167.65 | 734 |
| 2026-09-16 | 166.45 | 166.45 | 164.30 | 164.30 | 164.30 | 12,089 |
| 2026-09-15 | 163.15 | 164.00 | 162.50 | 164.00 | 164.00 | 17,671 |
| 2026-09-14 | 163.40 | 164.00 | 163.40 | 163.70 | 163.70 | 2,117 |
| 2026-09-11 | 167.25 | 167.25 | 161.90 | 163.85 | 163.85 | 14,915 |
| 2026-09-10 | 170.15 | 172.50 | 167.55 | 167.55 | 167.55 | 3,683 |
| 2026-09-09 | 173.60 | 174.00 | 168.80 | 169.10 | 169.10 | 6,880 |
| 2026-09-08 | 175.30 | 175.30 | 173.40 | 173.80 | 173.80 | 28,014 |
| 2026-09-07 | 177.50 | 177.50 | 175.80 | 175.80 | 175.80 | 11,807 |
| 2026-09-04 | 177.00 | 178.20 | 176.20 | 178.05 | 178.05 | 371 |
| 2026-09-03 | 175.65 | 178.60 | 175.50 | 178.05 | 178.05 | 11,167 |
| 2026-09-02 | 178.35 | 178.60 | 174.40 | 174.55 | 174.55 | 17,414 |
| 2026-09-01 | 180.20 | 180.20 | 178.60 | 178.90 | 178.90 | 12,810 |
| 2026-08-28 | 181.10 | 182.25 | 181.10 | 182.25 | 182.25 | 2,923 |
| 2026-08-27 | 179.00 | 180.90 | 179.00 | 180.60 | 180.60 | 2,987 |
| 2026-08-26 | 176.50 | 178.10 | 176.20 | 176.80 | 176.80 | 3,322 |
| 2026-08-25 | 175.30 | 176.30 | 175.30 | 176.30 | 176.30 | 226 |
| 2026-08-24 | 174.25 | 176.70 | 174.20 | 176.70 | 176.70 | 187 |
| 2026-08-21 | 174.40 | 175.40 | 174.40 | 174.55 | 174.55 | 12,778 |
| 2026-08-20 | 174.15 | 174.15 | 171.50 | 174.15 | 174.15 | 4,208 |
| 2026-08-19 | 177.00 | 177.80 | 175.70 | 176.90 | 176.90 | 3,601 |
| 2026-08-18 | 181.45 | 181.45 | 177.15 | 177.20 | 177.20 | 663 |
| 2026-08-17 | 184.30 | 185.40 | 184.00 | 184.60 | 184.60 | 589 |
| 2026-08-14 | 184.70 | 184.70 | 183.35 | 184.70 | 184.70 | 466 |
| 2026-08-13 | 187.10 | 187.10 | 185.10 | 186.75 | 186.75 | 2,056 |
| 2026-08-12 | 186.60 | 188.70 | 186.60 | 188.50 | 188.50 | 1,791 |
| 2026-08-11 | 184.60 | 186.60 | 184.60 | 185.88 | 185.88 | 1,065 |
| 2026-08-10 | 185.20 | 185.20 | 184.00 | 184.80 | 184.80 | 5,164 |
| 2026-08-07 | 186.05 | 186.05 | 185.60 | 186.05 | 186.05 | 9 |
| 2026-08-06 | 187.35 | 187.60 | 185.30 | 185.30 | 185.30 | 3,322 |
| 2026-08-05 | 186.05 | 187.90 | 185.50 | 186.85 | 186.85 | 14,096 |
| 2026-08-04 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 198 |
| 2026-08-03 | 180.40 | 184.25 | 180.40 | 184.25 | 184.25 | 1,308 |
| 2026-07-31 | 182.00 | 182.00 | 178.80 | 181.30 | 181.30 | 5,700 |
| 2026-07-30 | 180.80 | 181.90 | 180.30 | 180.80 | 180.80 | 8,420 |
| 2026-07-29 | 183.05 | 183.70 | 181.00 | 183.05 | 183.05 | 2,587 |
| 2026-07-28 | 181.70 | 182.40 | 180.45 | 182.40 | 182.40 | 3,938 |
| 2026-07-27 | 182.05 | 182.10 | 181.40 | 181.40 | 181.40 | 6,581 |
Page 1 of 22 · 1,263 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 1.7000 SEK |
| 2025-11-13 | 1.6000 SEK |
| 2025-05-13 | 1.6000 SEK |
| 2024-11-11 | 1.5000 SEK |
| 2024-05-10 | 1.5000 SEK |
| 2023-06-15 | 2.5000 SEK |
| 2022-05-05 | 2.2500 SEK |
| 2021-05-07 | 1.1000 SEK |
| 2019-05-09 | 3.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.