Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	71.250	73.450	71.250	71.475	65.992	24,133
2022-10-06	71.875	72.400	71.400	72.300	66.754	17,586
2022-10-05	71.425	73.050	69.600	71.775	66.269	45,001
2022-10-04	73.825	74.300	72.650	73.675	68.023	23,742
2022-10-03	70.650	72.250	69.100	71.725	66.223	40,253
2022-09-30	74.200	74.200	69.100	72.000	66.477	26,962
2022-09-29	74.650	76.250	72.100	75.325	69.546	38,266
2022-09-28	73.525	74.400	72.100	74.400	68.692	16,445
2022-09-27	75.575	78.050	75.097	75.875	70.054	7,066
2022-09-26	74.850	78.450	74.250	77.775	71.808	19,052
2022-09-23	79.100	79.100	75.600	76.500	70.631	19,441
2022-09-22	78.600	79.550	78.600	79.425	73.332	11,459
2022-09-21	79.000	80.100	79.000	79.875	73.747	4,508
2022-09-20	80.150	80.150	77.000	79.025	72.963	7,974
2022-09-16	83.000	83.000	80.700	82.400	76.079	16,590
2022-09-15	86.200	86.200	84.200	85.825	79.241	3,079
2022-09-14	87.025	88.500	84.900	85.375	78.825	12,931
2022-09-13	87.100	89.000	87.100	87.125	80.441	7,863
2022-09-12	87.175	89.225	86.450	89.225	82.380	532
2022-09-09	83.350	86.900	83.350	86.900	80.233	13,575
2022-09-08	80.100	80.350	78.650	79.575	73.470	12,583
2022-09-07	78.300	78.900	77.561	78.900	72.847	4,823
2022-09-06	81.050	81.050	78.900	79.325	73.240	10,214
2022-09-05	80.600	80.600	78.500	80.350	74.186	2,717
2022-09-02	81.125	81.753	79.800	81.375	75.132	6,004
2022-09-01	82.600	82.600	79.800	80.950	74.740	16,870
2022-08-31	83.525	83.650	82.892	83.625	77.210	8,919
2022-08-30	83.075	85.100	83.075	83.075	76.702	5,098
2022-08-26	85.175	86.100	84.000	85.175	78.641	10,358
2022-08-25	84.250	84.250	83.150	84.200	77.741	3,284
2022-08-24	84.850	84.900	83.450	84.900	78.387	10,716
2022-08-23	84.850	85.100	83.800	84.550	78.064	9,435
2022-08-22	87.200	87.200	83.850	84.650	78.156	14,040
2022-08-19	87.475	88.000	86.900	87.525	80.811	2,019
2022-08-18	87.775	89.000	87.700	88.550	81.757	9,168
2022-08-17	89.850	89.850	86.750	86.950	80.280	13,313
2022-08-16	89.775	90.900	89.400	89.625	82.749	15,167
2022-08-15	91.050	91.050	89.050	89.675	82.796	8,707
2022-08-12	91.825	92.600	90.900	91.525	84.504	154,816
2022-08-11	89.775	91.650	89.400	90.750	83.788	131,092
2022-08-10	86.900	89.900	85.650	89.775	82.888	16,279
2022-08-09	89.450	89.450	86.550	86.700	80.049	9,783
2022-08-08	90.900	90.900	88.700	89.025	82.195	10,696
2022-08-05	91.150	91.150	87.600	89.375	82.519	19,095
2022-08-04	91.253	91.253	89.850	90.100	83.188	7,191
2022-08-03	90.350	91.600	89.625	89.625	82.749	10,497
2022-08-02	91.100	91.100	89.950	90.850	83.880	6,441
2022-08-01	94.300	94.450	91.850	92.500	85.404	3,889
2022-07-29	92.750	94.100	92.150	93.275	86.119	31,042
2022-07-28	91.225	91.500	90.400	91.375	84.365	7,299
2022-07-27	89.525	91.900	89.250	90.250	83.326	3,386
2022-07-26	92.350	92.350	90.150	90.750	83.788	7,172
2022-07-25	95.625	95.950	92.156	92.650	85.542	11,569
2022-07-22	96.200	97.650	94.800	96.100	88.728	14,699
2022-07-21	95.525	95.750	94.850	95.525	88.197	25,118
2022-07-20	95.075	96.300	93.467	95.025	87.735	21,535
2022-07-19	91.025	93.600	90.900	93.075	85.935	11,767
2022-07-18	89.500	92.650	89.500	92.050	84.988	16,934
2022-07-15	81.525	86.300	80.650	85.875	79.287	16,115
2022-07-14	81.550	81.550	80.200	80.800	74.601	10,938

← NewerPage 18 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.