Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	87.200	87.200	86.000	86.500	79.864	17,181
2023-01-03	87.025	88.500	86.400	87.025	80.349	7,380
2022-12-30	84.950	85.725	84.950	85.725	79.149	3,500
2022-12-29	83.675	85.350	83.550	84.600	78.110	2,972
2022-12-28	85.100	85.100	83.650	83.925	77.487	3,537
2022-12-23	83.750	85.000	83.750	83.875	77.441	7,551
2022-12-22	83.375	84.803	82.950	82.950	76.586	3,446
2022-12-21	82.900	84.800	82.900	84.250	77.787	4,879
2022-12-20	81.625	82.850	81.550	82.850	76.494	4,108
2022-12-19	82.350	83.400	82.350	82.350	76.033	4,725
2022-12-16	82.050	82.350	81.325	81.325	75.086	17,042
2022-12-15	82.300	82.300	81.500	81.925	75.640	15,844
2022-12-14	86.400	86.400	83.050	84.050	77.602	85,805
2022-12-13	87.275	87.900	85.450	86.250	79.633	130,114
2022-12-12	88.200	88.200	85.250	85.775	79.195	24,276
2022-12-09	89.225	90.250	88.950	90.100	83.188	4,484
2022-12-08	88.100	89.950	88.100	88.450	81.665	5,266
2022-12-07	87.400	89.050	87.400	88.200	81.434	9,011
2022-12-06	87.900	89.900	87.900	88.100	81.341	3,360
2022-12-05	86.800	88.700	86.800	87.275	80.580	23,993
2022-12-02	85.875	86.050	83.900	85.825	79.241	6,466
2022-12-01	85.050	85.750	85.050	85.575	79.010	12,742
2022-11-30	86.100	86.550	83.900	84.750	78.248	4,437
2022-11-29	85.675	87.725	85.550	87.725	80.995	3,944
2022-11-28	89.450	89.450	85.950	86.300	79.679	3,171
2022-11-25	90.100	90.650	89.350	89.475	82.611	3,750
2022-11-24	89.000	90.300	89.000	89.425	82.565	5,996
2022-11-23	88.450	89.450	88.450	88.550	81.757	7,029
2022-11-22	87.125	88.700	86.100	87.925	81.180	10,438
2022-11-21	86.200	86.500	85.000	86.500	79.864	2,230
2022-11-18	85.900	86.950	85.900	86.250	79.633	15,749
2022-11-17	84.450	85.300	84.250	84.850	78.341	8,559
2022-11-16	84.250	84.250	83.350	84.150	77.694	7,402
2022-11-15	87.200	87.200	85.600	86.550	79.910	13,499
2022-11-14	87.725	87.950	85.650	87.475	80.764	13,147
2022-11-11	85.250	88.600	85.250	87.475	80.764	18,191
2022-11-10	80.900	84.650	79.650	84.350	77.879	39,725
2022-11-09	81.375	82.000	79.850	80.600	74.417	24,071
2022-11-08	79.225	82.108	78.250	81.325	75.086	28,623
2022-11-07	76.700	79.850	76.700	79.475	73.378	243,600
2022-11-04	74.750	77.250	74.000	74.000	68.323	8,522
2022-11-03	73.875	74.900	73.700	74.000	68.323	222,317
2022-11-02	76.100	76.100	74.400	74.550	68.831	32,583
2022-11-01	77.275	78.000	76.050	76.200	70.354	19,745
2022-10-31	75.275	75.275	74.450	75.275	69.500	2,368
2022-10-28	77.300	77.300	75.400	75.875	70.054	30,715
2022-10-27	77.375	79.300	77.200	78.300	72.293	16,216
2022-10-26	75.925	78.950	75.750	77.825	71.855	32,569
2022-10-25	75.175	75.550	73.350	74.950	69.200	32,124
2022-10-24	72.500	74.750	72.500	74.300	68.600	74,724
2022-10-21	73.725	74.000	71.350	73.425	67.792	41,777
2022-10-20	73.925	74.750	72.650	73.875	68.208	220,954
2022-10-19	76.650	77.350	74.647	75.025	69.269	6,050
2022-10-18	75.050	77.300	75.050	76.150	70.308	26,566
2022-10-17	72.200	74.708	72.200	74.150	68.462	1,418
2022-10-14	73.222	73.222	70.650	71.675	66.176	29,963
2022-10-13	71.075	72.500	68.650	72.050	66.523	30,022
2022-10-12	72.450	72.950	69.950	70.550	65.138	5,325
2022-10-11	72.850	73.650	71.800	72.600	67.030	5,049
2022-10-10	71.550	74.350	71.550	73.425	67.792	2,138

← NewerPage 17 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.