Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	90.800	92.700	90.550	91.925	84.873	10,262
2023-03-28	89.125	90.850	88.000	89.725	82.842	21,448
2023-03-27	87.625	89.200	85.500	88.750	81.942	10,564
2023-03-24	86.700	88.650	86.700	87.575	80.857	7,166
2023-03-23	83.325	84.400	82.100	83.925	77.487	7,012
2023-03-22	82.400	83.900	81.050	82.300	75.986	12,287
2023-03-21	80.050	82.600	80.050	82.200	75.894	8,543
2023-03-20	80.250	80.700	78.300	79.675	73.563	5,652
2023-03-17	83.475	83.750	81.100	81.125	74.901	13,671
2023-03-16	82.900	82.900	79.850	81.925	75.640	21,989
2023-03-15	86.150	86.650	81.300	86.150	79.541	5,651
2023-03-14	85.300	87.650	85.300	87.625	80.903	3,815
2023-03-13	88.000	88.000	83.800	85.825	79.241	101,802
2023-03-10	88.050	88.800	86.900	88.000	81.249	30,500
2023-03-09	91.009	91.009	89.150	89.275	82.426	2,273
2023-03-08	91.175	91.175	89.100	91.175	84.180	5,486
2023-03-07	92.650	92.900	90.498	90.700	83.742	4,936
2023-03-06	91.875	92.500	90.550	91.275	84.273	4,615
2023-03-03	88.850	90.950	88.850	90.200	83.280	2,884
2023-03-02	89.350	89.350	88.200	89.225	82.380	4,279
2023-03-01	90.450	92.600	90.050	90.900	83.927	11,200
2023-02-28	89.475	90.500	89.450	89.525	82.657	1,441
2023-02-27	88.650	90.350	88.650	89.675	82.796	4,592
2023-02-24	88.700	89.000	87.475	87.475	80.764	8,466
2023-02-23	88.450	89.350	88.450	88.600	81.803	9,467
2023-02-22	88.250	88.250	86.700	88.100	81.341	20,350
2023-02-21	89.225	89.250	88.400	89.175	82.334	786
2023-02-20	88.400	89.550	88.400	88.550	81.757	13,368
2023-02-17	88.150	89.050	88.150	88.250	81.480	3,164
2023-02-16	89.000	89.000	88.050	88.950	82.126	5,195
2023-02-15	87.350	89.000	87.350	88.800	81.988	6,234
2023-02-14	87.275	88.850	87.000	87.125	80.441	7,564
2023-02-13	86.850	87.575	86.850	87.575	80.857	5,245
2023-02-10	87.425	88.100	85.650	86.500	79.864	9,465
2023-02-09	88.550	89.150	88.100	88.250	81.480	12,000
2023-02-08	88.850	90.650	87.925	87.925	81.180	12,958
2023-02-07	87.725	89.750	87.000	87.775	81.041	14,283
2023-02-06	87.925	88.700	86.950	86.950	80.280	9,692
2023-02-03	88.350	88.900	87.450	88.500	81.711	131,760
2023-02-02	89.725	90.250	88.050	88.600	81.803	7,060
2023-02-01	87.950	89.414	87.950	88.700	81.895	9,928
2023-01-31	84.850	87.450	84.850	87.425	80.718	18,501
2023-01-30	83.000	86.800	83.000	86.450	79.818	79,505
2023-01-27	84.200	85.525	82.100	85.525	78.964	53,503
2023-01-26	86.550	86.550	80.250	82.550	76.217	59,707
2023-01-25	95.775	95.900	94.250	94.250	87.020	5,278
2023-01-24	95.450	97.000	95.450	95.625	88.289	10,610
2023-01-23	92.150	92.150	91.600	91.825	84.781	13,052
2023-01-20	92.150	92.350	90.350	91.825	84.781	9,493
2023-01-19	91.675	92.100	90.800	91.075	84.088	20,904
2023-01-18	93.600	93.600	92.550	93.075	85.935	26,868
2023-01-17	96.550	96.900	94.650	95.625	88.289	1,325
2023-01-16	97.325	97.650	95.850	96.550	89.143	3,768
2023-01-13	96.200	97.550	95.550	97.025	89.582	5,128
2023-01-12	94.850	96.450	94.400	96.450	89.051	14,495
2023-01-11	93.900	96.800	93.900	96.500	89.097	126,294
2023-01-10	92.600	94.100	92.600	93.375	86.212	9,036
2023-01-09	89.025	95.350	89.000	95.025	87.735	67,660
2023-01-06	86.500	86.500	86.500	86.500	79.864	0
2023-01-05	86.900	87.350	83.500	86.500	79.864	3,490

← NewerPage 16 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.