Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	112.60	113.30	110.60	112.50	106.41	7,655
2023-12-12	112.30	113.50	111.90	112.10	106.03	13,079
2023-12-11	112.70	112.70	111.90	112.70	106.60	7,212
2023-12-08	112.30	113.20	110.10	112.10	106.03	9,481
2023-12-07	113.60	113.60	112.09	113.60	107.45	9,245
2023-12-06	113.90	115.20	113.90	113.90	107.73	10,256
2023-12-05	114.35	115.00	114.19	114.25	108.06	3,741
2023-12-04	115.40	115.40	114.10	114.45	108.25	6,381
2023-12-01	115.45	116.09	114.80	115.45	109.20	7,482
2023-11-30	115.90	115.90	114.30	114.75	108.54	5,000
2023-11-29	116.20	117.40	116.20	116.70	110.38	3,581
2023-11-28	115.65	116.70	115.00	116.50	110.19	3,644
2023-11-27	115.75	116.40	115.20	116.10	109.81	6,777
2023-11-24	115.25	116.20	114.70	115.55	109.29	5,713
2023-11-23	115.25	115.71	114.60	114.95	108.73	8,953
2023-11-22	114.45	115.70	114.25	114.25	108.06	4,831
2023-11-21	115.15	115.50	114.19	115.15	108.91	6,736
2023-11-20	114.00	115.90	114.00	115.35	109.10	8,203
2023-11-17	112.40	113.60	112.40	112.40	106.31	8,735
2023-11-16	111.60	112.60	111.60	112.40	106.31	4,782
2023-11-15	113.59	115.00	113.59	113.70	107.54	21,562
2023-11-14	108.10	112.70	108.00	112.50	106.41	22,388
2023-11-13	108.40	108.60	107.30	108.00	102.15	303,441
2023-11-10	108.30	108.40	106.90	108.40	102.53	4,543
2023-11-09	108.90	110.40	108.60	108.90	103.00	16,111
2023-11-08	109.70	109.70	108.60	109.70	103.76	14,306
2023-11-07	110.45	110.50	109.60	109.60	103.66	24,770
2023-11-06	111.75	112.30	110.20	110.25	104.28	21,669
2023-11-03	111.25	112.20	111.25	111.25	105.23	7,214
2023-11-02	110.00	111.50	110.00	111.25	105.23	18,728
2023-11-01	107.10	108.70	107.10	107.75	101.92	15,847
2023-10-31	103.30	107.22	103.30	106.75	100.97	13,503
2023-10-30	101.60	103.14	101.60	102.85	97.280	203,355
2023-10-27	97.900	101.27	97.900	101.10	95.625	14,251
2023-10-26	91.625	95.175	90.400	95.175	90.021	18,981
2023-10-25	90.700	90.700	89.300	89.375	84.535	1,087
2023-10-24	90.500	92.200	90.500	91.525	86.569	4,630
2023-10-23	91.650	91.650	89.950	90.600	85.694	8,184
2023-10-20	92.800	92.800	91.850	92.050	87.065	2,526
2023-10-19	95.425	95.825	93.450	95.825	90.636	7,076
2023-10-18	95.475	95.950	94.600	95.825	90.636	6,082
2023-10-17	95.250	95.250	92.450	94.200	89.099	3,588
2023-10-16	97.550	97.550	96.850	97.125	91.865	17,022
2023-10-13	99.825	100.70	97.900	98.850	93.497	16,494
2023-10-12	98.550	100.90	98.550	99.025	93.663	9,522
2023-10-11	99.750	99.890	98.450	99.450	94.065	238,021
2023-10-10	97.750	99.800	97.750	99.425	94.041	3,610
2023-10-09	92.700	97.000	92.350	96.800	91.558	15,731
2023-10-06	92.800	93.600	92.800	92.800	87.775	6,657
2023-10-05	93.775	94.150	92.800	93.425	88.366	3,971
2023-10-04	94.452	94.452	92.800	93.175	88.129	3,168
2023-10-03	95.775	96.750	95.250	96.200	90.991	5,316
2023-10-02	100.33	100.80	95.900	96.900	91.653	15,552
2023-09-29	101.68	103.60	101.30	103.55	97.943	7,747
2023-09-28	98.675	100.31	98.450	99.925	94.514	9,164
2023-09-27	98.450	99.200	98.250	99.025	93.663	2,737
2023-09-26	99.600	99.600	98.600	98.950	93.592	6,363
2023-09-25	101.48	102.80	100.40	100.63	95.176	4,282
2023-09-22	103.05	105.90	101.48	101.48	95.980	2,307
2023-09-21	103.60	106.00	103.60	105.70	99.976	10,886

← NewerPage 13 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.