Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	99.925	101.80	99.600	100.10	89.680	33,181
2022-01-18	99.425	101.00	99.200	99.925	89.523	24,995
2022-01-17	99.825	100.40	99.650	100.33	89.882	4,697
2022-01-14	101.78	102.40	99.950	101.30	90.755	8,930
2022-01-13	107.05	107.30	102.20	102.85	92.144	8,016
2022-01-12	104.70	107.10	104.70	106.05	95.011	7,211
2022-01-11	104.70	104.90	101.90	102.55	91.875	4,033
2022-01-10	105.30	106.30	103.89	104.90	93.981	19,275
2022-01-07	106.25	107.50	105.00	105.10	94.160	9,024
2022-01-06	109.20	109.20	109.20	109.20	97.833	0
2022-01-05	108.00	109.20	106.90	109.20	97.833	426,400
2022-01-04	107.50	109.21	107.50	109.20	97.833	15,063
2021-12-31	106.85	106.85	106.85	106.85	95.728	0
2021-12-30	106.25	107.50	105.50	106.85	95.728	2,235
2021-12-29	106.75	107.60	105.98	106.75	95.638	5,330
2021-12-24	107.25	107.25	107.25	107.25	96.086	0
2021-12-23	105.70	107.60	105.70	107.25	96.086	6,796
2021-12-22	102.50	104.70	102.50	104.40	93.533	7,946
2021-12-21	101.10	102.70	101.10	102.48	91.808	9,694
2021-12-20	99.750	100.20	98.400	99.525	89.165	185,334
2021-12-17	97.700	100.50	97.700	99.550	89.187	37,462
2021-12-16	98.250	100.10	97.950	98.450	88.202	7,224
2021-12-15	95.350	97.550	95.350	97.075	86.970	22,991
2021-12-14	96.600	96.650	94.250	96.650	86.589	17,083
2021-12-13	96.750	97.000	94.500	94.500	84.663	6,199
2021-12-10	96.650	97.450	96.000	96.750	86.679	5,174
2021-12-09	96.700	97.525	96.550	97.525	87.373	3,105
2021-12-08	96.700	98.100	95.700	96.250	86.231	9,541
2021-12-07	96.000	97.244	96.000	96.550	86.500	3,418
2021-12-06	93.475	95.000	92.900	94.550	84.708	5,990
2021-12-03	92.950	92.950	92.950	92.950	83.274	13,833
2021-12-02	93.725	94.447	91.810	93.525	83.790	11,987
2021-12-01	95.025	95.900	93.700	95.175	85.268	13,453
2021-11-30	93.275	95.300	91.950	94.150	84.350	165,413
2021-11-29	95.275	95.300	93.825	93.825	84.058	30,918
2021-11-26	94.600	94.600	93.350	94.400	84.574	2,913
2021-11-25	97.675	98.875	97.000	98.875	88.583	10,565
2021-11-24	98.475	99.000	97.800	98.175	87.956	8,395
2021-11-23	100.93	102.00	98.205	98.950	88.650	5,488
2021-11-22	99.650	102.40	99.650	101.98	91.360	45,753
2021-11-19	100.20	100.60	98.500	99.325	88.986	3,431
2021-11-18	101.20	101.20	99.350	99.625	89.255	2,609
2021-11-17	102.18	103.40	101.70	102.85	92.144	11,767
2021-11-16	102.28	103.30	102.28	102.28	91.629	8,195
2021-11-15	103.85	104.00	102.60	103.05	92.323	96,576
2021-11-12	101.10	103.59	100.50	102.38	91.718	12,994
2021-11-11	98.250	102.10	97.300	101.28	90.733	13,863
2021-11-10	97.175	98.500	96.200	97.275	87.149	10,418
2021-11-09	96.550	97.300	96.250	96.250	86.231	5,027
2021-11-08	94.900	97.050	94.900	96.750	86.679	7,208
2021-11-05	94.350	94.800	94.350	94.800	84.932	728
2021-11-04	95.025	95.100	93.700	94.800	84.932	2,759
2021-11-03	92.950	94.500	92.950	94.250	84.439	8,236
2021-11-02	94.200	94.400	91.758	91.825	82.267	3,779
2021-11-01	94.250	96.800	93.925	93.925	84.148	108,941
2021-10-29	93.475	94.450	92.550	94.350	84.529	17,571
2021-10-28	94.050	94.100	92.600	93.925	84.148	9,149
2021-10-27	94.000	95.000	92.950	94.150	84.350	2,639
2021-10-26	95.625	96.000	93.900	94.350	84.529	6,083
2021-10-25	96.600	96.600	94.400	96.600	86.544	6,156

← NewerPage 21 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.