Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	175.65	176.60	174.90	176.30	174.65	3,302
2026-04-28	176.50	177.70	173.70	173.80	172.17	7,872
2026-04-27	174.15	178.50	172.80	177.20	175.54	10,541
2026-04-24	169.70	173.70	169.70	173.70	172.07	6,258
2026-04-23	168.50	169.30	164.50	164.60	163.06	12,844
2026-04-22	162.40	162.40	160.00	160.60	159.10	418
2026-04-21	163.85	163.90	161.50	161.50	159.99	1,456
2026-04-20	163.55	163.80	162.40	163.55	162.02	493
2026-04-17	165.40	165.70	160.70	165.00	163.45	16,170
2026-04-16	159.55	164.10	159.55	163.45	161.92	5,401
2026-04-15	164.80	169.50	163.90	164.20	162.66	2,247
2026-04-14	164.80	167.75	163.30	164.80	163.26	5,410
2026-04-13	163.80	163.80	161.30	163.75	162.22	13,707
2026-04-10	161.60	163.80	161.60	162.75	161.23	12,047
2026-04-09	160.60	162.40	160.60	161.60	160.09	9,403
2026-04-08	157.90	161.30	157.90	159.45	157.96	2,758
2026-04-07	149.60	154.00	149.60	152.30	150.87	6,226
2026-04-02	146.95	148.60	146.55	148.60	147.21	1,859
2026-04-01	149.90	149.90	148.10	148.60	147.21	4,221
2026-03-31	142.85	147.90	142.85	147.85	146.47	10,216
2026-03-30	140.00	141.50	140.00	141.50	140.17	658
2026-03-27	141.00	141.00	139.25	139.25	137.95	1,954
2026-03-26	141.50	143.90	141.50	143.55	142.21	1,447
2026-03-25	143.70	144.25	143.70	143.75	142.40	180
2026-03-24	140.10	142.65	139.10	142.65	141.31	4,951
2026-03-23	134.50	142.00	134.50	140.80	139.48	5,401
2026-03-20	142.45	142.60	137.80	138.45	137.15	806
2026-03-19	142.95	142.95	140.70	140.80	139.48	648
2026-03-18	148.50	150.00	146.50	147.55	146.17	5,410
2026-03-17	150.30	150.30	147.40	148.00	146.61	2,632
2026-03-16	150.55	152.30	149.80	152.30	150.87	26,496
2026-03-13	153.30	153.30	150.80	151.55	150.13	27,576
2026-03-12	154.55	155.00	152.90	153.70	152.26	35,230
2026-03-11	151.15	154.45	151.00	154.45	153.00	3,379
2026-03-10	153.10	154.10	153.10	153.40	151.96	32,849
2026-03-09	149.50	150.15	147.70	148.80	147.41	3,584
2026-03-06	155.60	155.60	153.60	154.45	153.00	169
2026-03-05	155.55	157.30	155.20	155.25	153.80	3,081
2026-03-04	153.50	157.20	152.00	157.20	155.73	3,621
2026-03-03	155.00	155.00	151.10	151.55	150.13	11,482
2026-03-02	157.70	160.00	156.65	158.65	157.16	7,313
2026-02-27	159.30	161.10	159.30	160.70	159.19	3,877
2026-02-26	158.45	159.00	157.30	157.90	156.42	17,694
2026-02-25	158.45	158.80	156.50	156.50	155.03	8,590
2026-02-24	155.65	159.40	154.40	157.60	156.12	6,039
2026-02-23	154.50	155.90	154.50	155.75	154.29	5,529
2026-02-20	152.30	154.80	151.40	154.55	153.10	18,082
2026-02-19	152.30	152.70	149.70	151.45	150.03	50,915
2026-02-18	150.05	152.30	148.50	152.30	150.87	814
2026-02-17	154.05	154.75	149.30	150.85	149.44	4,362
2026-02-16	156.00	156.00	153.20	155.45	153.99	5,960
2026-02-13	157.70	157.70	154.80	157.60	156.12	92,237
2026-02-12	161.60	161.60	157.90	158.45	156.97	11,463
2026-02-11	163.00	163.00	160.70	162.65	161.13	20,992
2026-02-10	159.85	162.60	159.20	161.70	160.19	23,048
2026-02-09	157.90	159.70	156.80	158.05	156.57	50,737
2026-02-06	155.85	157.35	153.50	156.60	155.13	4,217
2026-02-05	154.55	156.35	149.00	154.75	153.30	12,677
2026-02-04	153.10	155.10	152.45	154.95	153.50	7,227
2026-02-03	149.40	153.50	148.60	153.50	152.06	43,500

← NewerPage 3 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.