Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	102.55	104.30	101.30	103.15	97.564	306,683
2023-09-19	103.65	105.10	102.60	103.05	97.470	17,753
2023-09-18	107.05	107.50	105.30	105.60	99.882	10,527
2023-09-15	105.60	107.50	104.30	106.45	100.69	4,743
2023-09-14	109.20	109.20	106.05	106.05	100.31	3,313
2023-09-13	108.10	109.20	108.10	108.30	102.44	1,038
2023-09-12	109.10	110.70	109.10	110.55	104.56	4,126
2023-09-11	107.20	109.60	107.20	108.70	102.81	1,325
2023-09-08	105.80	107.30	105.80	106.95	101.16	916
2023-09-07	107.25	107.70	106.60	106.75	100.97	4,649
2023-09-06	105.90	107.40	105.90	107.35	101.54	651
2023-09-05	105.70	107.00	105.50	105.50	99.787	5,341
2023-09-04	105.50	106.00	105.50	105.50	99.787	1,201
2023-09-01	103.50	105.20	103.50	104.50	98.841	5,645
2023-08-31	103.45	103.45	103.45	103.45	97.848	18,981
2023-08-30	103.35	104.60	103.20	103.35	97.753	3,340
2023-08-29	102.00	103.50	102.00	102.55	96.997	5,376
2023-08-28	102.51	102.80	100.30	102.51	96.959	2,500
2023-08-25	98.850	101.80	98.850	101.68	96.169	6,332
2023-08-24	98.650	99.050	98.000	98.075	92.764	4,677
2023-08-23	98.150	99.950	97.850	98.050	92.740	28,555
2023-08-22	98.750	98.750	96.750	96.950	91.700	6,869
2023-08-21	98.250	99.550	98.250	98.475	93.142	2,361
2023-08-18	97.875	98.350	96.850	96.950	91.700	9,003
2023-08-17	99.750	99.750	98.000	98.475	93.142	2,301
2023-08-16	101.10	101.70	99.950	100.40	94.963	1,452
2023-08-15	101.28	102.20	100.70	101.10	95.625	2,544
2023-08-14	102.08	102.30	101.70	101.78	96.264	1,080
2023-08-11	102.55	103.80	102.00	102.95	97.375	243,339
2023-08-10	104.10	104.10	104.10	104.10	98.463	2,773
2023-08-09	104.50	105.00	103.70	104.70	99.030	3,648
2023-08-08	103.15	104.30	103.00	104.30	98.652	3,893
2023-08-07	105.00	105.20	103.20	103.35	97.753	9,732
2023-08-04	103.30	105.30	103.30	104.90	99.219	7,731
2023-08-03	103.70	103.70	102.80	103.15	97.564	18,428
2023-08-02	105.20	105.30	103.90	104.80	99.125	5,039
2023-08-01	106.95	107.10	104.90	105.40	99.692	5,020
2023-07-31	104.30	107.50	104.30	107.45	101.63	5,150
2023-07-28	103.45	105.30	103.40	104.80	99.125	2,540
2023-07-27	104.90	105.60	104.70	105.10	99.409	2,991
2023-07-26	104.00	104.80	104.00	104.30	98.652	4,344
2023-07-25	102.10	104.90	102.10	103.55	97.943	2,975
2023-07-24	100.20	100.80	99.850	100.23	94.798	4,955
2023-07-21	101.77	101.77	100.30	101.58	96.075	5,667
2023-07-20	100.83	102.60	99.350	100.73	95.271	8,417
2023-07-19	99.250	100.00	98.400	99.025	93.663	13,341
2023-07-18	97.875	99.100	96.850	98.775	93.426	20,616
2023-07-17	100.90	101.70	96.600	100.53	95.081	17,583
2023-07-14	102.55	102.59	96.800	102.55	96.997	26,174
2023-07-13	105.70	106.05	105.60	106.05	100.31	8,925
2023-07-12	105.20	106.29	104.30	106.15	100.40	4,450
2023-07-11	104.40	105.30	103.45	103.45	97.848	7,706
2023-07-10	103.45	104.40	103.40	103.65	98.037	5,531
2023-07-07	102.65	104.30	101.70	103.85	98.226	15,284
2023-07-06	102.65	104.70	101.81	102.55	96.997	6,691
2023-07-05	104.30	104.60	103.00	104.00	98.368	5,790
2023-07-04	103.35	105.40	102.80	105.20	99.503	6,545
2023-07-03	102.65	103.20	101.60	102.65	97.091	4,388
2023-06-30	101.91	103.20	101.91	102.55	96.997	981
2023-06-29	100.80	101.60	98.200	101.38	95.885	6,316

← NewerPage 14 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.