Granges AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 138.45 | 139.10 | 137.70 | 137.70 | 131.69 | 1,794 |
| 2024-06-06 | 135.75 | 135.75 | 135.75 | 135.75 | 129.83 | 0 |
| 2024-06-05 | 136.90 | 137.20 | 135.75 | 135.75 | 129.83 | 9,260 |
| 2024-06-04 | 135.05 | 136.20 | 134.80 | 135.15 | 129.26 | 1,445 |
| 2024-06-03 | 137.50 | 139.60 | 134.50 | 134.75 | 128.87 | 11,799 |
| 2024-05-31 | 134.55 | 135.90 | 134.00 | 135.65 | 129.73 | 257,616 |
| 2024-05-30 | 134.95 | 135.00 | 133.70 | 134.35 | 128.49 | 622 |
| 2024-05-29 | 135.45 | 136.70 | 135.30 | 135.55 | 129.64 | 123 |
| 2024-05-28 | 135.35 | 137.10 | 135.35 | 135.35 | 129.45 | 4,550 |
| 2024-05-24 | 135.85 | 136.80 | 135.70 | 136.80 | 130.83 | 3,888 |
| 2024-05-23 | 135.30 | 137.20 | 135.30 | 137.00 | 131.03 | 1,826 |
| 2024-05-22 | 136.00 | 138.10 | 133.80 | 133.80 | 127.96 | 3,997 |
| 2024-05-21 | 137.80 | 140.00 | 137.80 | 140.00 | 133.89 | 1,932 |
| 2024-05-20 | 137.70 | 138.20 | 137.10 | 138.05 | 132.03 | 2,758 |
| 2024-05-17 | 138.40 | 138.40 | 137.30 | 138.35 | 132.32 | 2,784 |
| 2024-05-16 | 137.00 | 138.70 | 136.10 | 138.15 | 132.13 | 587,502 |
| 2024-05-15 | 139.35 | 140.70 | 137.00 | 137.70 | 131.69 | 6,175 |
| 2024-05-14 | 138.35 | 139.10 | 136.00 | 138.45 | 132.41 | 1,319 |
| 2024-05-13 | 137.80 | 138.70 | 136.90 | 137.40 | 131.41 | 1,959 |
| 2024-05-10 | 138.15 | 139.10 | 137.60 | 138.05 | 132.03 | 1,373 |
| 2024-05-09 | 136.10 | 136.10 | 136.10 | 136.10 | 128.73 | 0 |
| 2024-05-08 | 137.00 | 138.50 | 136.10 | 136.10 | 128.73 | 2,961 |
| 2024-05-07 | 134.10 | 136.80 | 134.10 | 136.10 | 128.73 | 8,611 |
| 2024-05-03 | 131.45 | 132.30 | 129.90 | 131.85 | 124.71 | 7,970 |
| 2024-05-02 | 129.80 | 131.00 | 129.20 | 129.20 | 122.20 | 4,121 |
| 2024-05-01 | 128.50 | 128.50 | 128.50 | 128.50 | 121.54 | 0 |
| 2024-04-30 | 130.05 | 132.20 | 128.50 | 128.50 | 121.54 | 392,031 |
| 2024-04-29 | 128.50 | 129.80 | 127.70 | 128.50 | 121.54 | 7,565 |
| 2024-04-26 | 127.05 | 127.90 | 126.60 | 127.45 | 120.55 | 13,944 |
| 2024-04-25 | 122.00 | 126.90 | 122.00 | 125.20 | 118.42 | 4,646 |
| 2024-04-24 | 115.70 | 117.50 | 115.70 | 116.10 | 109.81 | 6,340 |
| 2024-04-23 | 116.80 | 116.80 | 114.00 | 114.25 | 108.06 | 4,758 |
| 2024-04-22 | 113.90 | 116.60 | 113.90 | 116.30 | 110.00 | 6,223 |
| 2024-04-19 | 113.50 | 113.70 | 112.60 | 113.70 | 107.54 | 6,383 |
| 2024-04-18 | 116.20 | 116.20 | 113.70 | 114.15 | 107.97 | 13,213 |
| 2024-04-17 | 120.60 | 120.60 | 119.60 | 119.75 | 113.27 | 377,879 |
| 2024-04-16 | 122.38 | 122.38 | 118.10 | 118.85 | 112.41 | 11,087 |
| 2024-04-15 | 122.85 | 125.00 | 122.20 | 124.60 | 117.85 | 8,465 |
| 2024-04-12 | 121.70 | 124.20 | 120.60 | 123.75 | 117.05 | 18,493 |
| 2024-04-11 | 122.20 | 122.20 | 120.20 | 120.50 | 113.97 | 20,077 |
| 2024-04-10 | 124.00 | 124.92 | 121.19 | 122.55 | 115.91 | 5,726 |
| 2024-04-09 | 122.15 | 123.20 | 121.70 | 122.75 | 116.10 | 19,921 |
| 2024-04-08 | 120.30 | 122.90 | 119.70 | 122.05 | 115.44 | 17,061 |
| 2024-04-05 | 119.55 | 120.10 | 118.60 | 119.85 | 113.36 | 9,804 |
| 2024-04-04 | 118.15 | 120.00 | 118.11 | 120.00 | 113.50 | 287,879 |
| 2024-04-03 | 116.90 | 118.70 | 116.90 | 118.25 | 111.85 | 2,106 |
| 2024-04-02 | 116.40 | 117.60 | 116.40 | 117.40 | 111.04 | 9,019 |
| 2024-03-28 | 115.25 | 115.80 | 114.70 | 114.95 | 108.73 | 3,722 |
| 2024-03-27 | 114.85 | 115.61 | 114.50 | 114.95 | 108.73 | 3,741 |
| 2024-03-26 | 114.25 | 115.05 | 113.80 | 115.05 | 108.82 | 4,879 |
| 2024-03-25 | 112.80 | 114.30 | 112.70 | 113.00 | 106.88 | 3,211 |
| 2024-03-22 | 112.15 | 112.90 | 112.15 | 112.20 | 106.12 | 5,707 |
| 2024-03-21 | 110.85 | 111.89 | 110.50 | 111.35 | 105.32 | 1,567 |
| 2024-03-20 | 108.50 | 110.00 | 108.30 | 109.20 | 103.29 | 13,043 |
| 2024-03-19 | 109.50 | 109.80 | 107.85 | 107.85 | 102.01 | 3,385 |
| 2024-03-18 | 107.45 | 110.35 | 107.30 | 110.35 | 104.37 | 1,248 |
| 2024-03-15 | 106.35 | 108.10 | 106.00 | 107.65 | 101.82 | 1,633 |
| 2024-03-14 | 108.70 | 108.70 | 105.80 | 106.25 | 100.50 | 290,829 |
| 2024-03-13 | 103.00 | 104.90 | 103.00 | 104.70 | 99.030 | 2,357 |
| 2024-03-12 | 102.20 | 103.50 | 102.20 | 102.45 | 96.902 | 3,085 |
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.