Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	98.100	98.700	98.100	98.675	93.332	2,464
2023-06-27	97.225	97.800	95.350	96.050	90.849	4,548
2023-06-26	98.750	99.600	95.850	96.550	91.322	194,003
2023-06-23	100.10	100.10	100.10	100.10	94.679	0
2023-06-22	100.80	100.80	98.800	100.10	94.679	3,655
2023-06-21	102.90	102.90	101.60	102.48	96.926	6,491
2023-06-20	102.65	104.30	101.90	102.48	96.926	6,264
2023-06-19	102.10	106.90	102.10	102.18	96.642	7,331
2023-06-16	102.55	102.90	99.300	99.450	94.065	4,322
2023-06-15	101.20	103.00	101.20	102.38	96.831	14,195
2023-06-14	105.40	106.50	103.50	104.80	96.760	6,629
2023-06-13	104.00	105.50	103.80	104.70	96.668	13,079
2023-06-12	103.35	104.00	101.30	103.85	95.883	6,929
2023-06-09	101.08	101.60	99.950	101.48	93.690	5,220
2023-06-08	101.78	102.10	100.50	101.20	93.436	10,491
2023-06-07	99.950	101.80	99.950	101.38	93.598	7,501
2023-06-06	99.725	99.725	99.725	99.725	92.075	0
2023-06-05	99.225	101.50	98.050	99.725	92.075	16,505
2023-06-02	98.775	99.750	98.300	98.750	91.174	2,999
2023-06-01	98.875	99.400	96.050	97.775	90.274	2,583
2023-05-31	96.800	99.550	96.300	97.700	90.205	28,852
2023-05-30	98.075	99.400	97.400	98.075	90.551	3,903
2023-05-26	97.275	98.950	97.000	98.775	91.197	2,492
2023-05-25	97.650	97.650	96.300	96.850	89.420	4,231
2023-05-24	98.900	98.900	97.500	98.575	91.013	11,175
2023-05-23	100.73	101.00	99.305	100.20	92.513	4,351
2023-05-22	100.90	101.10	100.40	100.80	93.067	1,998
2023-05-19	101.40	101.60	100.40	100.70	92.975	19,846
2023-05-18	101.88	101.88	101.88	101.88	94.060	0
2023-05-17	101.00	101.88	98.300	101.88	94.060	8,716
2023-05-16	104.40	104.40	101.60	101.88	94.060	6,175
2023-05-15	104.40	105.00	104.00	104.40	96.391	9,847
2023-05-12	102.65	104.40	102.30	103.85	95.883	10,931
2023-05-11	101.88	103.60	101.10	102.35	94.498	18,851
2023-05-10	101.70	103.70	100.83	100.83	93.090	17,794
2023-05-09	100.40	101.68	100.10	101.68	93.875	5,114
2023-05-05	100.40	101.30	98.050	100.80	93.067	13,932
2023-05-04	97.425	99.850	96.800	98.575	91.013	9,710
2023-05-03	100.00	100.20	97.500	98.450	90.897	7,024
2023-05-02	102.40	102.40	99.700	100.40	92.698	15,026
2023-04-28	107.05	108.00	100.30	101.48	93.690	30,640
2023-04-27	99.300	106.60	99.300	105.60	97.499	86,076
2023-04-26	94.850	94.850	92.750	94.400	87.158	19,642
2023-04-25	96.200	96.850	94.500	95.675	88.335	5,419
2023-04-24	94.500	96.850	94.500	95.825	88.474	11,870
2023-04-21	97.700	97.700	94.250	95.075	87.781	16,551
2023-04-20	99.350	99.950	97.644	98.375	90.828	7,650
2023-04-19	99.650	100.20	98.900	100.00	92.328	3,658
2023-04-18	100.53	100.70	99.350	99.750	92.098	4,898
2023-04-17	101.58	102.50	99.800	99.825	92.167	11,788
2023-04-14	100.63	101.80	99.650	99.650	92.005	9,288
2023-04-13	96.650	100.00	96.210	99.025	91.428	3,205
2023-04-12	97.500	97.500	94.050	96.050	88.682	32,796
2023-04-11	101.48	101.90	100.80	101.48	93.690	553,142
2023-04-06	98.375	98.375	98.375	98.375	90.828	6,903
2023-04-05	102.95	103.10	97.950	98.375	90.828	7,653
2023-04-04	100.80	104.30	100.80	102.28	94.429	21,708
2023-04-03	98.800	98.800	97.500	97.800	90.297	8,712
2023-03-31	97.975	101.00	97.500	99.350	91.728	11,888
2023-03-30	95.100	98.450	95.100	97.975	90.459	31,797

← NewerPage 15 of 22 · 1,263 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.