Granges AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 138.15 | 138.15 | 137.60 | 138.05 | 135.20 | 6,367 |
| 2025-11-04 | 137.90 | 139.00 | 135.55 | 137.70 | 134.86 | 7,249 |
| 2025-11-03 | 139.05 | 140.40 | 138.70 | 139.15 | 136.28 | 6,084 |
| 2025-10-31 | 139.50 | 139.50 | 138.30 | 139.15 | 136.28 | 8,172 |
| 2025-10-30 | 141.60 | 141.60 | 139.15 | 139.15 | 136.28 | 1,719 |
| 2025-10-29 | 141.60 | 142.50 | 140.50 | 142.15 | 139.21 | 2,812 |
| 2025-10-28 | 139.65 | 141.80 | 138.90 | 141.10 | 138.19 | 3,703 |
| 2025-10-27 | 138.45 | 141.70 | 137.80 | 140.20 | 137.31 | 6,276 |
| 2025-10-24 | 136.50 | 138.70 | 136.50 | 138.05 | 135.20 | 13,321 |
| 2025-10-23 | 131.40 | 132.90 | 131.40 | 132.00 | 129.27 | 3,076 |
| 2025-10-22 | 120.80 | 122.30 | 120.00 | 121.10 | 118.60 | 5,936 |
| 2025-10-21 | 121.00 | 121.00 | 120.10 | 121.00 | 118.50 | 418 |
| 2025-10-20 | 120.60 | 120.90 | 119.50 | 120.50 | 118.01 | 5,792 |
| 2025-10-17 | 119.05 | 120.22 | 119.05 | 119.05 | 116.59 | 648 |
| 2025-10-16 | 119.05 | 120.70 | 117.80 | 119.35 | 116.89 | 4,533 |
| 2025-10-15 | 119.10 | 119.10 | 117.70 | 117.80 | 115.37 | 10,693 |
| 2025-10-14 | 119.15 | 119.15 | 118.10 | 119.15 | 116.69 | 8,192 |
| 2025-10-13 | 118.50 | 119.25 | 118.50 | 119.25 | 116.79 | 40 |
| 2025-10-10 | 120.30 | 120.90 | 118.60 | 119.45 | 116.98 | 15,354 |
| 2025-10-09 | 121.40 | 121.60 | 120.00 | 120.50 | 118.01 | 22,967 |
| 2025-10-08 | 119.30 | 121.10 | 119.30 | 120.00 | 117.52 | 24,727 |
| 2025-10-07 | 118.85 | 119.40 | 118.30 | 118.85 | 116.40 | 3,278 |
| 2025-10-06 | 119.55 | 120.30 | 119.20 | 120.30 | 117.82 | 27,041 |
| 2025-10-03 | 118.75 | 119.80 | 118.75 | 118.75 | 116.30 | 4,506 |
| 2025-10-02 | 118.25 | 118.25 | 116.70 | 118.25 | 115.81 | 3,667 |
| 2025-10-01 | 117.30 | 118.90 | 117.30 | 118.65 | 116.20 | 20,514 |
| 2025-09-30 | 117.90 | 118.10 | 116.40 | 117.40 | 114.98 | 13,092 |
| 2025-09-29 | 117.10 | 118.30 | 117.10 | 117.10 | 114.68 | 5,966 |
| 2025-09-26 | 115.35 | 115.90 | 114.70 | 114.95 | 112.58 | 2,937 |
| 2025-09-25 | 117.20 | 118.70 | 115.20 | 115.35 | 112.97 | 9,889 |
| 2025-09-24 | 118.10 | 118.10 | 116.60 | 117.60 | 115.17 | 27,303 |
| 2025-09-23 | 118.90 | 119.70 | 118.90 | 119.45 | 116.98 | 9,553 |
| 2025-09-22 | 121.50 | 121.80 | 118.90 | 119.45 | 116.98 | 265,552 |
| 2025-09-19 | 122.25 | 122.75 | 121.80 | 122.75 | 120.22 | 3,650 |
| 2025-09-18 | 122.25 | 123.55 | 121.80 | 123.55 | 121.00 | 9,578 |
| 2025-09-17 | 123.15 | 123.15 | 121.75 | 123.15 | 120.61 | 6,060 |
| 2025-09-16 | 124.50 | 124.50 | 122.10 | 124.00 | 121.44 | 21,104 |
| 2025-09-15 | 131.50 | 131.50 | 129.20 | 129.20 | 126.53 | 2,927 |
| 2025-09-12 | 133.90 | 133.90 | 127.10 | 127.65 | 125.01 | 287,634 |
| 2025-09-11 | 135.05 | 135.05 | 134.00 | 134.35 | 131.58 | 10,491 |
| 2025-09-10 | 138.75 | 139.20 | 134.75 | 135.45 | 132.65 | 14,302 |
| 2025-09-09 | 136.90 | 139.50 | 136.90 | 139.35 | 136.47 | 8,866 |
| 2025-09-08 | 134.75 | 136.50 | 134.50 | 136.50 | 133.68 | 10,317 |
| 2025-09-05 | 136.50 | 136.50 | 134.90 | 136.00 | 133.19 | 2,150 |
| 2025-09-04 | 137.10 | 137.20 | 134.70 | 134.85 | 132.07 | 499 |
| 2025-09-03 | 137.40 | 139.10 | 136.10 | 137.90 | 135.05 | 538 |
| 2025-09-02 | 137.60 | 138.60 | 136.30 | 137.70 | 134.86 | 648 |
| 2025-09-01 | 138.55 | 139.10 | 137.60 | 138.45 | 135.59 | 678 |
| 2025-08-29 | 140.50 | 141.75 | 138.90 | 140.50 | 137.60 | 1,136 |
| 2025-08-28 | 139.55 | 141.30 | 139.20 | 139.85 | 136.96 | 7,394 |
| 2025-08-27 | 138.90 | 139.90 | 138.90 | 139.35 | 136.47 | 2,284 |
| 2025-08-26 | 138.55 | 138.80 | 136.90 | 138.55 | 135.69 | 32,397 |
| 2025-08-22 | 137.30 | 140.50 | 137.30 | 140.40 | 137.50 | 784 |
| 2025-08-21 | 137.90 | 138.60 | 136.80 | 138.45 | 135.59 | 1,455 |
| 2025-08-20 | 137.20 | 137.90 | 136.70 | 136.80 | 133.98 | 301 |
| 2025-08-19 | 136.10 | 137.00 | 136.10 | 136.10 | 133.29 | 170 |
| 2025-08-18 | 137.20 | 137.20 | 135.10 | 135.15 | 132.36 | 1,885 |
| 2025-08-15 | 137.70 | 138.05 | 136.90 | 138.05 | 135.20 | 5,962 |
| 2025-08-14 | 137.55 | 137.55 | 136.70 | 136.70 | 133.88 | 2,701 |
| 2025-08-13 | 135.80 | 137.90 | 135.80 | 136.30 | 133.49 | 1,322 |
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.