Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	82.850	83.100	80.350	81.275	75.040	30,263
2022-07-12	81.775	82.700	80.100	82.050	75.756	13,531
2022-07-11	81.775	82.800	80.350	81.025	74.809	16,312
2022-07-08	82.500	83.050	81.750	82.800	76.448	28,719
2022-07-07	79.000	81.550	79.000	80.850	74.648	30,052
2022-07-06	75.625	78.550	75.400	78.350	72.339	20,540
2022-07-05	76.500	77.000	74.600	76.500	70.631	22,278
2022-07-04	76.600	77.200	75.000	76.450	70.585	6,304
2022-07-01	75.300	76.750	75.300	75.825	70.008	12,141
2022-06-30	77.000	77.000	75.100	75.775	69.962	8,977
2022-06-29	79.275	80.000	78.450	79.425	73.332	23,757
2022-06-28	80.950	82.950	79.850	80.100	73.955	22,907
2022-06-27	78.700	80.405	78.700	80.300	74.140	20,612
2022-06-24	75.875	75.875	75.875	75.875	70.054	0
2022-06-23	78.850	78.850	75.875	75.875	70.054	12,182
2022-06-22	79.075	79.900	77.500	79.025	72.963	20,428
2022-06-21	85.125	85.800	80.950	81.125	74.901	42,015
2022-06-20	78.950	87.300	78.950	85.625	79.056	26,901
2022-06-17	79.025	81.250	77.475	77.475	71.532	23,847
2022-06-16	81.250	81.250	79.325	79.325	73.240	12,734
2022-06-15	82.550	84.550	81.750	84.550	78.064	18,606
2022-06-14	83.725	83.950	81.700	83.025	76.656	28,138
2022-06-13	84.350	84.350	82.250	82.250	75.940	5,406
2022-06-10	91.900	91.900	86.750	87.775	81.041	22,681
2022-06-09	95.625	95.800	92.500	92.800	85.681	29,068
2022-06-08	97.025	97.300	94.400	96.200	88.820	16,241
2022-06-07	95.600	97.900	95.600	96.650	89.235	39,535
2022-06-06	90.450	90.450	90.450	90.450	83.511	0
2022-06-01	89.000	91.000	89.000	90.450	83.511	55,612
2022-05-31	86.900	89.100	85.800	88.000	81.249	94,659
2022-05-30	85.250	87.250	85.250	86.900	80.233	29,239
2022-05-27	83.100	85.125	83.100	85.125	78.595	42,940
2022-05-26	81.225	81.225	81.225	81.225	74.994	0
2022-05-25	81.250	81.250	80.150	81.225	74.994	6,424
2022-05-24	82.900	83.500	81.225	81.225	74.994	20,049
2022-05-23	84.350	84.400	82.700	83.325	76.933	12,604
2022-05-20	85.383	85.383	82.450	82.750	76.402	30,830
2022-05-19	84.200	85.575	83.000	85.575	79.010	35,409
2022-05-18	84.850	86.750	84.850	86.750	80.095	42,404
2022-05-17	83.000	84.500	83.000	83.525	77.117	25,795
2022-05-16	80.250	81.750	78.550	80.900	74.694	22,981
2022-05-13	74.500	80.000	74.200	78.850	72.801	94,742
2022-05-12	72.450	74.600	70.150	74.150	68.462	5,775
2022-05-11	71.600	74.650	71.600	73.925	68.254	16,025
2022-05-10	71.625	72.400	70.550	70.650	65.230	1,028,750
2022-05-09	71.400	71.400	68.550	70.000	64.630	47,688
2022-05-06	71.875	72.600	70.350	72.400	66.846	508,173
2022-05-05	75.500	75.500	71.500	71.675	66.176	10,816
2022-05-04	77.100	77.100	75.650	75.875	67.977	10,883
2022-05-03	80.950	81.000	77.325	77.325	69.276	45,015
2022-04-29	81.225	81.400	80.350	80.800	72.389	13,806
2022-04-28	82.150	82.150	79.275	79.275	71.023	11,421
2022-04-27	80.750	83.100	80.200	82.200	73.643	1,009,888
2022-04-26	82.600	82.600	80.300	81.125	72.680	63,306
2022-04-25	84.550	85.000	81.300	82.100	73.554	456,286
2022-04-22	91.475	92.300	84.641	86.150	77.182	104,994
2022-04-21	89.325	94.850	88.350	92.650	83.006	76,174
2022-04-20	85.525	85.650	83.700	84.150	75.390	12,029
2022-04-19	87.325	87.900	84.100	85.625	76.712	46,407
2022-04-14	88.000	88.000	85.750	87.725	78.593	45,808

← NewerPage 19 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.