Granges AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 126.20 | 126.20 | 124.60 | 125.70 | 123.10 | 200 |
| 2025-05-19 | 125.40 | 126.60 | 124.60 | 125.90 | 123.30 | 1,839 |
| 2025-05-16 | 126.45 | 126.75 | 125.40 | 126.75 | 124.13 | 2,414 |
| 2025-05-15 | 126.00 | 126.00 | 125.10 | 125.10 | 122.52 | 765 |
| 2025-05-14 | 125.70 | 126.55 | 125.00 | 126.55 | 123.94 | 7,457 |
| 2025-05-13 | 126.20 | 126.55 | 126.20 | 126.55 | 123.94 | 228 |
| 2025-05-12 | 125.10 | 127.25 | 125.10 | 127.25 | 123.06 | 4,910 |
| 2025-05-09 | 121.50 | 122.59 | 121.50 | 121.90 | 117.88 | 3,690 |
| 2025-05-08 | 118.15 | 120.50 | 117.90 | 119.05 | 115.13 | 7,867 |
| 2025-05-07 | 118.00 | 119.60 | 118.00 | 118.05 | 114.16 | 2,829 |
| 2025-05-06 | 119.40 | 119.40 | 117.80 | 119.05 | 115.13 | 5,997 |
| 2025-05-02 | 121.50 | 123.90 | 120.30 | 120.50 | 116.53 | 3,152 |
| 2025-05-01 | 117.60 | 117.60 | 117.60 | 117.60 | 113.72 | 0 |
| 2025-04-30 | 119.35 | 120.70 | 117.60 | 117.60 | 113.72 | 5,840 |
| 2025-04-29 | 121.50 | 121.50 | 117.00 | 117.60 | 113.72 | 33,704 |
| 2025-04-28 | 122.05 | 123.05 | 120.40 | 123.05 | 118.99 | 2,120 |
| 2025-04-25 | 116.60 | 126.20 | 115.30 | 125.10 | 120.98 | 5,475 |
| 2025-04-24 | 112.60 | 112.60 | 111.20 | 111.35 | 107.68 | 16,192 |
| 2025-04-23 | 109.20 | 114.20 | 108.70 | 113.80 | 110.05 | 7,287 |
| 2025-04-22 | 108.90 | 108.90 | 106.50 | 108.70 | 105.12 | 3,423 |
| 2025-04-17 | 112.20 | 112.30 | 109.75 | 110.25 | 106.62 | 5,073 |
| 2025-04-16 | 112.30 | 112.30 | 109.30 | 111.35 | 107.68 | 1,213 |
| 2025-04-15 | 112.70 | 114.00 | 112.70 | 112.70 | 108.99 | 9,869 |
| 2025-04-14 | 111.35 | 112.40 | 110.80 | 112.10 | 108.41 | 2,352 |
| 2025-04-11 | 109.80 | 109.80 | 106.50 | 108.70 | 105.12 | 8,199 |
| 2025-04-10 | 113.40 | 113.40 | 108.50 | 108.60 | 105.02 | 10,549 |
| 2025-04-09 | 103.35 | 105.70 | 103.10 | 104.80 | 101.35 | 14,456 |
| 2025-04-08 | 108.20 | 108.20 | 106.24 | 107.05 | 103.52 | 9,066 |
| 2025-04-07 | 104.40 | 107.10 | 104.40 | 107.05 | 103.52 | 9,788 |
| 2025-04-04 | 116.10 | 116.10 | 110.20 | 112.00 | 108.31 | 15,698 |
| 2025-04-03 | 117.60 | 118.80 | 117.60 | 118.05 | 114.16 | 3,495 |
| 2025-04-02 | 118.20 | 118.20 | 116.40 | 116.90 | 113.05 | 4,602 |
| 2025-04-01 | 114.55 | 121.70 | 114.30 | 120.70 | 116.72 | 14,459 |
| 2025-03-31 | 114.00 | 114.00 | 112.60 | 113.50 | 109.76 | 7,206 |
| 2025-03-28 | 117.30 | 118.10 | 114.85 | 114.85 | 111.06 | 701 |
| 2025-03-27 | 120.30 | 120.90 | 117.50 | 117.50 | 113.63 | 11,397 |
| 2025-03-26 | 128.30 | 128.30 | 123.80 | 124.20 | 120.11 | 493 |
| 2025-03-25 | 129.60 | 130.90 | 128.50 | 129.60 | 125.33 | 2,550 |
| 2025-03-24 | 129.50 | 130.70 | 127.90 | 128.20 | 123.97 | 384 |
| 2025-03-21 | 131.00 | 131.00 | 129.40 | 129.40 | 125.13 | 1,855 |
| 2025-03-20 | 137.00 | 137.00 | 132.60 | 134.45 | 130.02 | 8,611 |
| 2025-03-19 | 140.30 | 140.30 | 137.10 | 138.35 | 133.79 | 349 |
| 2025-03-18 | 140.70 | 142.50 | 140.70 | 141.50 | 136.84 | 694 |
| 2025-03-17 | 139.65 | 140.20 | 137.40 | 138.15 | 133.60 | 3,827 |
| 2025-03-14 | 137.50 | 140.30 | 137.50 | 140.00 | 135.39 | 7,373 |
| 2025-03-13 | 134.15 | 135.40 | 134.15 | 134.15 | 129.73 | 1,045 |
| 2025-03-12 | 133.70 | 134.30 | 133.10 | 133.70 | 129.29 | 5,113 |
| 2025-03-11 | 136.40 | 137.70 | 133.20 | 134.45 | 130.02 | 912 |
| 2025-03-10 | 138.55 | 138.70 | 137.50 | 138.45 | 133.89 | 2,707 |
| 2025-03-07 | 138.10 | 138.10 | 137.30 | 137.60 | 133.06 | 445 |
| 2025-03-06 | 139.55 | 139.80 | 137.70 | 137.70 | 133.16 | 1,711 |
| 2025-03-05 | 137.50 | 138.55 | 137.50 | 138.55 | 133.98 | 287 |
| 2025-03-04 | 136.80 | 136.80 | 134.75 | 134.75 | 130.31 | 1,605 |
| 2025-03-03 | 137.40 | 138.10 | 136.80 | 137.20 | 132.68 | 354 |
| 2025-02-28 | 134.85 | 138.10 | 134.30 | 136.20 | 131.71 | 9,140 |
| 2025-02-27 | 138.10 | 138.10 | 135.70 | 136.10 | 131.61 | 390 |
| 2025-02-26 | 137.40 | 140.00 | 137.40 | 138.95 | 134.37 | 1,123 |
| 2025-02-25 | 138.25 | 141.60 | 136.60 | 138.05 | 133.50 | 4,682 |
| 2025-02-24 | 136.80 | 139.20 | 136.80 | 138.65 | 134.08 | 1,259 |
| 2025-02-21 | 135.55 | 136.00 | 133.80 | 135.05 | 130.60 | 8,584 |
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.