Granges AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	101.78	102.21	101.10	101.48	95.980	3,002
2024-03-08	102.75	102.75	102.20	102.75	97.186	1,128
2024-03-07	102.85	103.40	101.70	103.15	97.564	311
2024-03-06	102.65	102.75	102.30	102.75	97.186	2,690
2024-03-05	102.25	102.50	101.40	101.40	95.909	1,919
2024-03-04	102.65	102.65	102.00	102.65	97.091	2,633
2024-03-01	100.90	104.00	100.90	103.85	98.226	6,756
2024-02-29	98.675	100.81	97.800	99.825	94.419	9,594
2024-02-28	99.350	99.350	98.575	98.575	93.237	2,011
2024-02-27	98.250	98.892	98.250	98.250	92.930	1,075
2024-02-26	98.875	98.875	97.600	98.875	93.521	3,230
2024-02-23	100.40	100.40	99.400	99.425	94.041	593
2024-02-22	100.50	101.48	100.40	101.48	95.980	625
2024-02-21	100.53	100.71	99.850	100.30	94.869	9,196
2024-02-20	100.50	100.50	100.20	100.20	94.774	1,802
2024-02-19	103.25	103.30	101.00	101.58	96.075	4,168
2024-02-16	102.75	103.80	102.50	103.55	97.943	2,837
2024-02-15	100.63	102.05	100.50	102.05	96.524	4,610
2024-02-14	101.00	101.00	100.00	101.00	95.531	3,109
2024-02-13	101.48	101.48	100.90	101.48	95.980	457
2024-02-12	100.03	102.25	99.950	102.25	96.713	14,015
2024-02-09	99.550	100.03	98.800	100.03	94.608	3,100
2024-02-08	99.250	100.10	99.250	99.650	94.254	2,829
2024-02-07	100.00	100.50	99.306	100.03	94.608	6,420
2024-02-06	100.51	100.51	100.10	100.20	94.774	161
2024-02-05	99.825	99.825	99.490	99.825	94.419	1,401
2024-02-02	101.98	102.70	101.49	101.98	96.453	5,332
2024-02-01	102.09	102.85	102.09	102.85	97.280	2,991
2024-01-31	102.65	103.46	102.37	102.65	97.091	1,651
2024-01-30	103.00	103.00	101.60	102.85	97.280	3,619
2024-01-29	104.80	104.80	101.70	102.15	96.618	2,837
2024-01-26	107.00	107.00	104.80	105.60	99.882	4,964
2024-01-25	105.10	105.10	102.59	103.55	97.943	6,560
2024-01-24	105.30	106.30	102.80	103.65	98.037	5,570
2024-01-23	105.00	106.10	104.29	105.50	99.787	1,440
2024-01-22	104.10	105.40	104.10	104.30	98.652	3,732
2024-01-19	104.90	105.60	103.87	105.10	99.409	4,617
2024-01-18	107.50	107.50	104.79	105.30	99.598	6,244
2024-01-17	107.10	107.10	105.85	106.75	100.97	4,647
2024-01-16	110.10	110.10	108.50	109.40	103.48	4,101
2024-01-15	111.40	111.40	109.40	109.60	103.66	2,807
2024-01-12	111.05	111.80	110.00	111.45	105.41	2,384
2024-01-11	112.10	112.40	110.01	110.65	104.66	7,782
2024-01-10	112.20	112.60	111.50	111.65	105.60	6,160
2024-01-09	113.10	113.10	112.19	113.10	106.98	2,815
2024-01-08	113.70	114.40	111.70	112.30	106.22	3,821
2024-01-05	113.50	114.30	112.00	112.50	106.41	1,899
2024-01-04	112.70	112.70	111.80	112.50	106.41	7,030
2024-01-03	114.69	114.69	111.80	113.10	106.98	6,271
2024-01-02	115.05	117.00	114.99	115.35	109.10	8,313
2023-12-29	116.90	116.90	116.01	116.90	110.57	1,309
2023-12-28	116.00	116.90	116.00	116.30	110.00	3,022
2023-12-27	115.90	117.60	115.90	117.20	110.85	16,145
2023-12-22	115.85	116.20	115.10	116.10	109.81	2,315
2023-12-21	114.85	116.10	114.50	114.55	108.35	7,845
2023-12-20	115.25	116.10	114.50	115.85	109.58	14,650
2023-12-19	115.65	116.40	115.40	116.10	109.81	5,729
2023-12-18	114.50	116.19	114.50	115.35	109.10	18,090
2023-12-15	113.80	115.20	113.40	113.70	107.54	11,797
2023-12-14	113.40	115.40	113.20	113.20	107.07	8,130

← NewerPage 12 of 22 · 1,267 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.