Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	87.575	88.500	86.500	87.725	78.593	66,686
2022-04-12	84.650	87.250	84.650	86.700	77.675	43,423
2022-04-11	85.925	86.650	85.000	85.725	76.802	99,831
2022-04-08	86.450	86.950	85.200	85.675	76.757	42,020
2022-04-07	83.200	88.300	83.200	86.500	77.496	164,250
2022-04-06	88.950	89.300	86.000	86.450	77.451	3,609
2022-04-05	93.250	93.250	88.646	89.275	79.982	7,871
2022-04-04	92.750	94.800	92.600	92.800	83.140	15,074
2022-04-01	92.100	93.100	90.700	92.550	82.916	10,074
2022-03-31	93.225	93.750	92.500	93.275	83.566	15,920
2022-03-30	93.725	95.200	92.350	93.775	84.014	19,507
2022-03-29	90.900	93.350	89.721	92.400	82.782	34,293
2022-03-28	87.166	88.400	87.166	87.775	78.638	16,944
2022-03-25	86.750	88.650	86.750	86.900	77.854	19,607
2022-03-24	88.050	88.650	86.444	86.700	77.675	11,168
2022-03-23	89.575	90.000	88.100	88.150	78.974	8,912
2022-03-22	89.350	91.000	89.350	90.500	81.079	20,600
2022-03-21	86.950	88.850	86.250	88.200	79.019	44,904
2022-03-18	85.900	85.900	83.997	84.450	75.659	19,034
2022-03-17	85.725	87.250	83.550	84.450	75.659	65,465
2022-03-16	78.850	85.000	78.750	84.750	75.928	59,777
2022-03-15	79.100	79.100	77.545	78.000	69.881	9,532
2022-03-14	78.800	82.650	78.050	81.075	72.636	46,440
2022-03-11	76.350	80.300	76.350	78.250	70.105	22,204
2022-03-10	79.600	79.600	75.750	76.250	68.313	48,059
2022-03-09	80.500	81.000	78.600	79.675	71.381	76,308
2022-03-08	78.650	81.700	78.650	79.525	71.247	18,298
2022-03-07	80.500	81.450	74.700	79.375	71.113	83,136
2022-03-04	85.450	85.450	82.200	83.025	74.383	72,048
2022-03-03	90.750	91.800	86.850	87.025	77.966	99,951
2022-03-02	93.225	93.800	88.497	91.325	81.819	29,258
2022-03-01	101.00	101.80	96.150	96.150	86.141	77,414
2022-02-28	104.20	106.80	100.20	101.10	90.576	35,728
2022-02-25	103.25	106.50	99.300	105.40	94.428	35,894
2022-02-24	103.15	105.10	101.20	102.35	91.696	50,429
2022-02-23	111.35	113.00	108.75	109.00	97.654	14,936
2022-02-22	109.00	113.00	109.00	111.15	99.580	15,242
2022-02-21	113.10	113.10	110.10	111.15	99.580	6,327
2022-02-18	116.40	117.70	114.70	115.25	103.25	35,271
2022-02-17	119.05	120.90	117.40	118.65	106.30	25,719
2022-02-16	119.90	120.60	119.90	120.30	107.78	45,556
2022-02-15	117.80	120.20	117.80	120.20	107.69	120,685
2022-02-14	117.00	118.49	115.40	117.40	105.18	19,323
2022-02-11	119.00	120.70	119.00	119.85	107.37	492,307
2022-02-10	121.00	121.00	118.30	119.65	107.20	53,359
2022-02-09	120.30	122.30	120.00	121.80	109.12	85,570
2022-02-08	119.45	120.00	117.90	117.90	105.63	49,792
2022-02-07	118.25	119.15	117.00	119.15	106.75	427,443
2022-02-04	118.40	118.40	116.80	117.40	105.18	34,758
2022-02-03	116.70	117.80	115.50	117.00	104.82	25,344
2022-02-02	118.75	119.79	116.50	117.60	105.36	40,463
2022-02-01	115.75	118.70	115.10	117.50	105.27	99,778
2022-01-31	115.65	120.90	113.60	115.05	103.07	77,549
2022-01-28	117.30	117.58	108.80	113.10	101.33	78,058
2022-01-27	98.550	115.90	94.750	109.80	98.370	84,615
2022-01-26	93.900	98.000	93.900	97.675	87.508	10,655
2022-01-25	94.100	95.450	92.300	93.325	83.610	32,224
2022-01-24	96.550	96.550	92.100	93.075	83.386	22,388
2022-01-21	101.00	101.00	98.150	98.550	88.292	16,167
2022-01-20	103.00	103.00	101.08	101.08	90.554	26,493

← NewerPage 20 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.