Granges AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 127.15 | 127.70 | 126.20 | 126.65 | 121.13 | 2,294 |
| 2024-08-30 | 127.90 | 129.10 | 127.90 | 128.70 | 123.09 | 765 |
| 2024-08-29 | 126.85 | 126.85 | 126.85 | 126.85 | 121.32 | 0 |
| 2024-08-28 | 126.35 | 127.10 | 126.10 | 126.75 | 121.22 | 712 |
| 2024-08-27 | 127.55 | 127.90 | 126.70 | 127.55 | 121.99 | 691 |
| 2024-08-23 | 126.40 | 128.30 | 126.40 | 128.10 | 122.51 | 200 |
| 2024-08-22 | 125.80 | 125.80 | 125.60 | 125.60 | 120.12 | 44 |
| 2024-08-21 | 124.40 | 126.20 | 124.40 | 125.80 | 120.31 | 313 |
| 2024-08-20 | 125.40 | 125.80 | 124.30 | 125.30 | 119.84 | 1,106 |
| 2024-08-19 | 124.00 | 124.00 | 124.00 | 124.00 | 118.59 | 2 |
| 2024-08-16 | 124.00 | 124.00 | 123.00 | 124.00 | 118.59 | 1,768 |
| 2024-08-15 | 122.00 | 124.20 | 122.00 | 123.35 | 117.97 | 886 |
| 2024-08-14 | 122.65 | 122.80 | 122.50 | 122.65 | 117.30 | 90 |
| 2024-08-13 | 123.25 | 123.70 | 122.70 | 123.25 | 117.87 | 554 |
| 2024-08-12 | 123.70 | 123.70 | 123.00 | 123.05 | 117.68 | 19 |
| 2024-08-09 | 121.30 | 123.50 | 121.30 | 121.40 | 116.11 | 666 |
| 2024-08-08 | 119.55 | 119.55 | 118.50 | 119.55 | 114.34 | 17 |
| 2024-08-07 | 120.00 | 121.10 | 120.00 | 121.10 | 115.82 | 467 |
| 2024-08-06 | 120.60 | 121.70 | 117.20 | 119.45 | 114.24 | 2,462 |
| 2024-08-05 | 120.20 | 120.70 | 117.30 | 119.45 | 114.24 | 661 |
| 2024-08-02 | 126.15 | 126.70 | 122.65 | 122.65 | 117.30 | 1,022 |
| 2024-08-01 | 129.00 | 129.00 | 126.25 | 126.25 | 120.74 | 796 |
| 2024-07-31 | 130.95 | 131.50 | 130.70 | 131.05 | 125.33 | 624 |
| 2024-07-30 | 130.55 | 130.80 | 129.40 | 130.65 | 124.95 | 2,894 |
| 2024-07-29 | 132.00 | 132.90 | 130.65 | 130.65 | 124.95 | 1,892 |
| 2024-07-26 | 132.30 | 133.40 | 131.70 | 132.60 | 126.82 | 815 |
| 2024-07-25 | 134.40 | 134.40 | 131.00 | 133.90 | 128.06 | 1,074 |
| 2024-07-24 | 135.35 | 137.20 | 135.20 | 137.00 | 131.03 | 673 |
| 2024-07-23 | 135.55 | 136.00 | 134.30 | 135.65 | 129.73 | 2,389 |
| 2024-07-22 | 136.60 | 136.60 | 135.40 | 135.75 | 129.83 | 260 |
| 2024-07-19 | 137.50 | 137.70 | 134.00 | 137.60 | 131.60 | 2,670 |
| 2024-07-18 | 137.60 | 137.60 | 134.80 | 137.00 | 131.03 | 1,354 |
| 2024-07-17 | 139.30 | 139.30 | 137.50 | 137.50 | 131.50 | 785 |
| 2024-07-16 | 137.20 | 140.20 | 137.20 | 138.95 | 132.89 | 7,088 |
| 2024-07-15 | 136.00 | 137.80 | 136.00 | 136.80 | 130.83 | 998 |
| 2024-07-12 | 132.90 | 140.70 | 127.90 | 138.45 | 132.41 | 5,440 |
| 2024-07-11 | 131.05 | 132.70 | 131.00 | 132.70 | 126.91 | 690 |
| 2024-07-10 | 130.65 | 130.80 | 130.20 | 130.45 | 124.76 | 2,148 |
| 2024-07-09 | 133.30 | 133.30 | 131.40 | 132.70 | 126.91 | 758 |
| 2024-07-08 | 132.60 | 133.40 | 131.45 | 131.45 | 125.72 | 7,616 |
| 2024-07-05 | 134.80 | 134.80 | 132.90 | 133.50 | 127.68 | 855 |
| 2024-07-04 | 136.40 | 136.40 | 134.30 | 134.75 | 128.87 | 2,524 |
| 2024-07-03 | 137.20 | 137.20 | 135.25 | 135.25 | 129.35 | 594 |
| 2024-07-02 | 138.00 | 138.00 | 135.00 | 137.30 | 131.31 | 2,874 |
| 2024-07-01 | 138.70 | 138.70 | 135.30 | 136.60 | 130.64 | 197,165 |
| 2024-06-28 | 139.85 | 140.10 | 135.40 | 135.65 | 129.73 | 2,584 |
| 2024-06-27 | 137.60 | 139.80 | 137.60 | 139.35 | 133.27 | 3,604 |
| 2024-06-26 | 137.60 | 137.60 | 136.40 | 137.60 | 131.60 | 1,082 |
| 2024-06-25 | 141.90 | 141.90 | 138.00 | 138.65 | 132.60 | 3,243 |
| 2024-06-24 | 144.00 | 149.60 | 144.00 | 148.60 | 142.12 | 3,633 |
| 2024-06-21 | 142.65 | 142.65 | 142.65 | 142.65 | 136.43 | 0 |
| 2024-06-20 | 143.45 | 144.10 | 141.10 | 142.65 | 136.43 | 3,491 |
| 2024-06-19 | 141.50 | 143.20 | 141.50 | 143.05 | 136.81 | 708 |
| 2024-06-18 | 139.25 | 140.00 | 138.85 | 138.85 | 132.79 | 847 |
| 2024-06-17 | 136.10 | 137.90 | 135.60 | 137.50 | 131.50 | 174,560 |
| 2024-06-14 | 138.10 | 138.10 | 134.80 | 136.00 | 130.07 | 5,931 |
| 2024-06-13 | 140.20 | 140.90 | 138.80 | 139.05 | 132.99 | 251 |
| 2024-06-12 | 137.10 | 140.10 | 137.10 | 138.85 | 132.79 | 3,740 |
| 2024-06-11 | 138.45 | 138.80 | 134.70 | 134.85 | 128.97 | 5,670 |
| 2024-06-10 | 137.30 | 138.30 | 136.90 | 136.90 | 130.93 | 4,597 |
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.