Granges AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	135.50	136.50	135.50	136.10	133.29	2,557
2025-08-11	134.65	134.95	134.30	134.95	132.16	60
2025-08-08	133.30	134.00	133.30	133.60	130.84	9,810
2025-08-07	131.00	132.30	131.00	131.35	128.64	7,180
2025-08-06	132.00	132.70	131.25	132.20	129.47	800
2025-08-05	131.50	132.05	131.50	131.55	128.83	321
2025-08-04	131.85	132.10	131.20	132.10	129.37	2,360
2025-08-01	131.65	132.30	130.60	132.30	129.57	1,132
2025-07-31	133.30	133.30	131.60	132.10	129.37	14,064
2025-07-30	136.10	136.10	134.10	135.85	133.05	1,437
2025-07-29	137.10	137.20	136.40	137.20	134.37	3,618
2025-07-28	139.45	139.50	135.90	136.90	134.07	4,480
2025-07-25	137.10	138.30	137.10	137.10	134.27	4,180
2025-07-24	137.70	138.80	136.95	137.80	134.95	61,471
2025-07-23	135.80	138.75	135.80	138.75	135.89	85,296
2025-07-22	133.70	134.60	132.60	132.60	129.86	1,346
2025-07-21	133.30	134.00	133.30	133.30	130.55	430
2025-07-18	131.15	131.50	131.00	131.25	128.54	154
2025-07-17	127.40	131.10	127.40	130.15	127.46	1,382
2025-07-16	127.05	127.30	127.05	127.05	124.43	52
2025-07-15	127.05	127.95	126.80	127.35	124.72	8,606
2025-07-14	134.65	135.20	127.20	128.60	125.94	13,198
2025-07-11	127.00	132.90	127.00	130.35	127.66	3,458
2025-07-10	128.40	130.10	128.40	128.40	125.75	2,319
2025-07-09	128.60	128.60	127.35	127.35	124.72	171
2025-07-08	127.70	128.80	127.70	128.80	126.14	1,412
2025-07-07	126.25	127.40	126.15	126.15	123.55	6,795
2025-07-04	126.30	126.30	124.80	125.30	122.71	669
2025-07-03	126.25	127.30	126.25	126.25	123.64	866
2025-07-02	124.05	126.20	124.05	125.10	122.52	2,456
2025-07-01	121.40	122.40	121.40	121.40	118.89	389
2025-06-30	122.50	122.50	121.10	122.15	119.63	9,090
2025-06-27	121.20	122.80	121.20	122.05	119.53	544
2025-06-26	120.10	120.90	119.80	120.10	117.62	23,192
2025-06-25	119.50	120.60	119.50	120.10	117.62	1,675
2025-06-24	118.35	119.50	118.35	118.35	115.91	21,581
2025-06-23	116.40	117.65	116.20	116.50	114.09	317
2025-06-20	118.35	118.35	118.35	118.35	115.91	0
2025-06-19	118.55	119.20	117.40	118.35	115.91	1,020
2025-06-18	118.80	120.30	118.80	119.05	116.59	1,956
2025-06-17	119.90	119.90	118.25	118.25	115.81	748
2025-06-16	120.00	122.20	120.00	120.50	118.01	3,931
2025-06-13	119.25	120.20	119.25	119.75	117.28	10,085
2025-06-12	123.10	123.10	120.50	122.25	119.73	20,148
2025-06-11	130.15	131.60	127.20	128.80	126.14	9,293
2025-06-10	127.90	130.40	127.90	129.60	126.92	10,715
2025-06-09	128.30	128.50	127.30	127.45	124.82	38,352
2025-06-06	127.05	127.05	127.05	127.05	124.43	0
2025-06-05	126.20	128.40	126.20	127.05	124.43	11,641
2025-06-04	123.35	124.40	123.35	123.35	120.80	1,113
2025-06-03	122.85	124.40	120.50	122.35	119.82	1,678
2025-06-02	120.10	125.30	120.10	125.20	122.61	3,722
2025-05-30	120.20	122.50	119.90	122.05	119.53	46,289
2025-05-29	122.25	122.25	122.25	122.25	119.73	0
2025-05-28	121.50	122.25	119.70	122.25	119.73	2,269
2025-05-27	123.40	123.40	121.80	122.25	119.73	4,081
2025-05-23	122.65	123.00	120.40	120.40	117.91	183
2025-05-22	124.00	124.00	122.25	122.25	119.73	522
2025-05-21	124.70	124.70	123.45	123.45	120.90	2,323
2025-05-20	126.20	126.20	124.60	125.70	123.10	200

← NewerPage 6 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.