Granges AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 148.40 | 149.00 | 146.09 | 148.20 | 146.81 | 4,682 |
| 2026-01-30 | 147.85 | 149.70 | 142.50 | 148.50 | 147.11 | 52,626 |
| 2026-01-29 | 161.20 | 161.20 | 151.30 | 152.20 | 150.77 | 22,136 |
| 2026-01-28 | 153.00 | 153.40 | 152.00 | 152.50 | 151.07 | 17,265 |
| 2026-01-27 | 152.90 | 153.00 | 151.80 | 153.00 | 151.57 | 51,202 |
| 2026-01-26 | 150.65 | 152.30 | 150.40 | 152.10 | 150.68 | 10,530 |
| 2026-01-23 | 150.20 | 150.20 | 149.88 | 150.15 | 148.74 | 28,857 |
| 2026-01-22 | 147.45 | 149.40 | 147.10 | 147.35 | 145.97 | 7,284 |
| 2026-01-21 | 146.45 | 148.20 | 145.60 | 145.60 | 144.24 | 1,685 |
| 2026-01-20 | 146.65 | 146.90 | 144.30 | 145.50 | 144.14 | 6,016 |
| 2026-01-19 | 145.30 | 149.25 | 144.30 | 147.75 | 146.37 | 6,805 |
| 2026-01-16 | 152.60 | 152.60 | 149.10 | 150.55 | 149.14 | 2,973 |
| 2026-01-15 | 152.50 | 153.30 | 151.50 | 151.85 | 150.43 | 5,263 |
| 2026-01-14 | 152.20 | 152.60 | 151.80 | 152.20 | 150.77 | 5,732 |
| 2026-01-13 | 153.35 | 153.35 | 150.60 | 151.15 | 149.73 | 26,434 |
| 2026-01-12 | 154.95 | 155.05 | 153.50 | 154.05 | 152.61 | 25,243 |
| 2026-01-09 | 154.55 | 155.20 | 150.00 | 154.05 | 152.61 | 63,825 |
| 2026-01-08 | 154.20 | 154.20 | 151.80 | 153.70 | 152.26 | 10,728 |
| 2026-01-07 | 150.05 | 155.70 | 150.00 | 155.25 | 153.80 | 314,567 |
| 2026-01-06 | 147.85 | 147.85 | 147.85 | 147.85 | 146.47 | 0 |
| 2026-01-05 | 149.30 | 149.30 | 147.85 | 147.85 | 146.47 | 12,282 |
| 2026-01-02 | 147.05 | 149.05 | 147.05 | 147.85 | 146.47 | 4,659 |
| 2025-12-31 | 145.60 | 145.60 | 145.60 | 145.60 | 144.24 | 0 |
| 2025-12-30 | 143.75 | 146.10 | 143.50 | 145.60 | 144.24 | 6,090 |
| 2025-12-29 | 142.00 | 144.00 | 142.00 | 143.35 | 142.01 | 1,035 |
| 2025-12-24 | 139.65 | 139.65 | 139.65 | 139.65 | 138.34 | 0 |
| 2025-12-23 | 139.65 | 140.90 | 139.65 | 139.65 | 138.34 | 9,475 |
| 2025-12-22 | 137.80 | 139.60 | 137.80 | 137.90 | 136.61 | 8,186 |
| 2025-12-19 | 137.40 | 138.20 | 136.90 | 137.50 | 136.21 | 7,624 |
| 2025-12-18 | 136.60 | 137.90 | 135.20 | 137.50 | 136.21 | 24,400 |
| 2025-12-17 | 136.00 | 136.80 | 136.00 | 136.80 | 135.52 | 3,972 |
| 2025-12-16 | 134.75 | 135.70 | 134.30 | 134.65 | 133.39 | 34,511 |
| 2025-12-15 | 134.75 | 135.00 | 132.90 | 134.55 | 133.29 | 5,882 |
| 2025-12-12 | 135.55 | 136.25 | 134.00 | 135.25 | 133.98 | 538 |
| 2025-12-11 | 135.00 | 135.00 | 134.60 | 134.85 | 133.59 | 8,966 |
| 2025-12-10 | 136.00 | 136.20 | 134.50 | 135.55 | 134.28 | 7,555 |
| 2025-12-09 | 136.60 | 137.10 | 135.20 | 136.80 | 135.52 | 60,723 |
| 2025-12-08 | 138.15 | 138.15 | 136.60 | 137.10 | 135.82 | 10,283 |
| 2025-12-05 | 141.00 | 141.30 | 139.35 | 139.35 | 138.04 | 2,424 |
| 2025-12-04 | 140.20 | 141.30 | 140.20 | 141.30 | 139.98 | 17,536 |
| 2025-12-03 | 140.60 | 142.20 | 138.65 | 139.15 | 137.85 | 1,445 |
| 2025-12-02 | 139.85 | 140.85 | 139.15 | 139.55 | 138.24 | 12,808 |
| 2025-12-01 | 139.15 | 140.25 | 137.75 | 140.20 | 138.89 | 85,173 |
| 2025-11-28 | 139.45 | 140.00 | 138.30 | 140.00 | 138.69 | 27,996 |
| 2025-11-27 | 139.35 | 139.80 | 138.55 | 138.55 | 137.25 | 7,129 |
| 2025-11-26 | 139.25 | 139.25 | 138.05 | 138.05 | 136.76 | 18,836 |
| 2025-11-25 | 137.50 | 140.30 | 137.00 | 138.95 | 137.65 | 33,165 |
| 2025-11-24 | 135.05 | 136.80 | 135.05 | 136.40 | 135.12 | 34,329 |
| 2025-11-21 | 132.00 | 133.00 | 131.90 | 132.30 | 131.06 | 1,518 |
| 2025-11-20 | 134.55 | 134.55 | 132.70 | 134.55 | 133.29 | 15,859 |
| 2025-11-19 | 133.20 | 134.70 | 132.60 | 134.25 | 132.99 | 2,536 |
| 2025-11-18 | 133.90 | 133.90 | 132.30 | 132.80 | 131.56 | 10,344 |
| 2025-11-17 | 137.30 | 137.30 | 135.30 | 137.20 | 135.91 | 306 |
| 2025-11-14 | 139.25 | 139.50 | 136.40 | 137.50 | 136.21 | 1,441 |
| 2025-11-13 | 140.20 | 141.30 | 140.20 | 140.30 | 138.99 | 5,411 |
| 2025-11-12 | 139.75 | 141.85 | 139.60 | 140.50 | 137.60 | 202,857 |
| 2025-11-11 | 139.75 | 140.00 | 139.00 | 139.15 | 136.28 | 9,790 |
| 2025-11-10 | 139.38 | 139.38 | 138.70 | 139.15 | 136.28 | 3,507 |
| 2025-11-07 | 137.00 | 138.30 | 136.60 | 137.40 | 134.56 | 18,475 |
| 2025-11-06 | 137.40 | 138.05 | 136.40 | 138.05 | 135.20 | 7,861 |
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.