Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	180.00	181.50	179.60	180.80	180.80	11,838
2026-07-23	180.40	182.05	179.80	180.30	180.30	2,406
2026-07-22	175.35	181.40	175.20	179.35	179.35	6,301
2026-07-21	175.35	176.40	173.50	175.61	175.61	7,545
2026-07-20	178.80	178.80	175.00	175.00	175.00	15,944
2026-07-17	180.30	180.30	177.80	178.95	178.95	5,864
2026-07-16	179.25	185.30	176.90	180.70	180.70	3,982
2026-07-15	169.80	171.05	168.90	171.05	171.05	1,071
2026-07-14	168.40	169.70	168.00	169.30	169.30	258,780
2026-07-13	168.95	169.00	168.95	169.00	169.00	489
2026-07-10	168.40	169.90	168.40	168.60	168.60	3,727
2026-07-09	169.20	169.20	165.90	165.90	165.90	2,165
2026-07-08	170.40	170.40	166.90	166.95	166.95	1,109
2026-07-07	173.40	174.15	173.00	173.90	173.90	2,787
2026-07-06	173.80	175.10	173.80	175.10	175.10	2,574
2026-07-03	169.60	174.10	169.60	173.20	173.20	4,224
2026-07-02	169.30	171.25	168.90	171.25	171.25	501
2026-07-01	170.45	170.45	168.80	170.45	170.45	2,052
2026-06-30	169.00	172.70	169.00	171.60	171.60	20,715
2026-06-29	168.90	169.90	167.70	168.75	168.75	14,969
2026-06-26	171.25	172.80	168.40	168.40	168.40	7,149
2026-06-25	173.00	173.00	170.50	172.90	172.90	13,326
2026-06-24	172.70	173.80	171.50	172.70	172.70	29,802
2026-06-23	173.10	173.10	169.20	171.10	171.10	11,232
2026-06-22	179.40	179.40	173.30	173.60	173.60	21,731
2026-06-19	180.00	180.00	180.00	180.00	180.00	0
2026-06-18	182.60	182.60	180.00	180.00	180.00	806
2026-06-17	184.10	184.60	182.55	183.85	183.85	2,581
2026-06-16	186.15	187.50	184.00	184.80	184.80	1,539
2026-06-15	189.90	190.45	186.30	186.75	186.75	23,338
2026-06-12	188.20	189.40	186.30	186.45	186.45	15,900
2026-06-11	186.55	188.80	185.80	187.85	187.85	3,080
2026-06-10	188.40	188.40	185.00	186.65	186.65	143
2026-06-09	186.70	190.10	186.70	189.30	189.30	240
2026-06-08	187.35	188.10	186.70	186.80	186.80	1,255
2026-06-05	193.70	193.70	190.40	191.25	191.25	59,619
2026-06-04	191.75	194.40	190.95	191.75	191.75	2,785
2026-06-03	193.90	196.70	192.00	193.40	193.40	31,897
2026-06-02	189.50	195.90	189.50	194.80	194.80	54,307
2026-06-01	187.80	187.80	186.45	187.80	187.80	876
2026-05-29	188.20	191.45	186.80	190.35	190.35	6,256
2026-05-28	187.40	188.70	187.40	187.65	187.65	734
2026-05-27	185.90	189.50	185.90	188.10	188.10	2,678
2026-05-26	189.50	189.50	184.00	185.00	185.00	1,360
2026-05-22	184.60	187.30	183.70	187.05	187.05	13,803
2026-05-21	183.05	185.00	183.00	185.00	185.00	10,966
2026-05-20	177.90	183.10	177.90	180.60	180.60	22,439
2026-05-19	175.65	177.10	174.35	175.10	175.10	413
2026-05-18	174.75	176.10	173.35	175.60	175.60	10,320
2026-05-15	179.50	179.50	175.45	175.45	175.45	7,519
2026-05-14	181.50	181.50	181.50	181.50	181.50	0
2026-05-13	178.55	181.50	178.40	181.50	181.50	18,068
2026-05-12	181.80	181.80	178.80	181.50	179.80	19,490
2026-05-11	181.80	183.90	181.80	183.05	181.34	2,852
2026-05-08	180.30	182.40	179.90	180.40	178.71	18,307
2026-05-07	182.35	182.80	181.10	182.45	180.74	19,439
2026-05-06	177.80	181.70	177.80	180.20	178.51	5,997
2026-05-05	172.10	175.40	170.20	174.75	173.11	314,487
2026-05-01	173.70	173.70	173.70	173.70	172.07	0
2026-04-30	175.45	175.60	173.30	173.70	172.07	11,067

← NewerPage 2 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.