Granges AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 133.60 | 135.90 | 133.40 | 135.75 | 131.28 | 18,659 |
| 2025-02-19 | 135.45 | 136.40 | 133.20 | 133.70 | 129.29 | 7,179 |
| 2025-02-18 | 135.35 | 136.20 | 134.10 | 134.25 | 129.82 | 999 |
| 2025-02-17 | 132.60 | 135.40 | 132.60 | 134.45 | 130.02 | 569 |
| 2025-02-14 | 132.60 | 133.30 | 132.10 | 132.50 | 128.13 | 848 |
| 2025-02-13 | 134.35 | 134.35 | 132.40 | 134.35 | 129.92 | 558 |
| 2025-02-12 | 132.40 | 134.75 | 131.30 | 134.75 | 130.31 | 206,225 |
| 2025-02-11 | 132.60 | 132.60 | 130.60 | 132.00 | 127.65 | 8,106 |
| 2025-02-10 | 137.40 | 138.70 | 132.20 | 132.30 | 127.94 | 6,509 |
| 2025-02-07 | 137.20 | 137.90 | 136.50 | 136.90 | 132.39 | 2,217 |
| 2025-02-06 | 134.65 | 137.00 | 134.00 | 135.55 | 131.08 | 13,568 |
| 2025-02-05 | 136.10 | 136.10 | 134.30 | 135.35 | 130.89 | 2,356 |
| 2025-02-04 | 136.60 | 136.60 | 133.95 | 134.65 | 130.21 | 3,095 |
| 2025-02-03 | 132.50 | 138.00 | 132.50 | 136.20 | 131.71 | 3,290 |
| 2025-01-31 | 136.80 | 136.80 | 132.10 | 133.90 | 129.49 | 920 |
| 2025-01-30 | 143.20 | 143.20 | 132.50 | 137.00 | 132.48 | 1,268 |
| 2025-01-29 | 136.00 | 137.10 | 136.00 | 136.80 | 132.29 | 435 |
| 2025-01-28 | 135.70 | 135.70 | 134.00 | 135.35 | 130.89 | 1,321 |
| 2025-01-27 | 135.35 | 137.90 | 134.90 | 136.90 | 132.39 | 9,760 |
| 2025-01-24 | 137.20 | 138.60 | 136.80 | 138.15 | 133.60 | 772 |
| 2025-01-23 | 137.90 | 137.90 | 136.50 | 137.70 | 133.16 | 612 |
| 2025-01-22 | 138.70 | 138.70 | 138.05 | 138.05 | 133.50 | 2,444 |
| 2025-01-21 | 137.60 | 138.65 | 136.30 | 138.65 | 134.08 | 1,323 |
| 2025-01-20 | 138.45 | 140.10 | 137.90 | 137.90 | 133.35 | 1,537 |
| 2025-01-17 | 136.20 | 137.60 | 136.20 | 136.20 | 131.71 | 2,778 |
| 2025-01-16 | 136.00 | 137.30 | 135.90 | 136.00 | 131.52 | 297 |
| 2025-01-15 | 134.20 | 135.20 | 134.20 | 134.35 | 129.92 | 6,663 |
| 2025-01-14 | 134.70 | 134.70 | 133.10 | 133.10 | 128.71 | 112 |
| 2025-01-13 | 133.30 | 135.20 | 133.30 | 134.05 | 129.63 | 794 |
| 2025-01-10 | 131.25 | 131.70 | 129.10 | 130.25 | 125.96 | 3,222 |
| 2025-01-09 | 131.60 | 131.60 | 130.00 | 130.05 | 125.76 | 1,706 |
| 2025-01-08 | 132.90 | 133.90 | 131.60 | 132.60 | 128.23 | 1,572 |
| 2025-01-07 | 133.90 | 135.70 | 133.30 | 134.85 | 130.41 | 293 |
| 2025-01-06 | 134.75 | 134.75 | 134.75 | 134.75 | 130.31 | 0 |
| 2025-01-03 | 134.75 | 134.75 | 134.75 | 134.75 | 130.31 | 0 |
| 2025-01-02 | 133.40 | 134.80 | 133.40 | 133.80 | 129.39 | 1,827 |
| 2024-12-31 | 132.10 | 132.10 | 132.10 | 132.10 | 127.75 | 0 |
| 2024-12-30 | 132.50 | 133.50 | 131.30 | 132.10 | 127.75 | 1,128 |
| 2024-12-27 | 130.60 | 132.30 | 130.60 | 132.30 | 127.94 | 689 |
| 2024-12-24 | 128.50 | 128.50 | 128.50 | 128.50 | 124.26 | 0 |
| 2024-12-23 | 129.20 | 129.20 | 128.40 | 128.50 | 124.26 | 231 |
| 2024-12-20 | 130.70 | 130.70 | 127.00 | 128.40 | 124.17 | 873 |
| 2024-12-19 | 133.40 | 133.40 | 130.70 | 131.85 | 127.50 | 526 |
| 2024-12-18 | 134.15 | 135.40 | 134.15 | 134.15 | 129.73 | 238 |
| 2024-12-17 | 133.30 | 134.30 | 131.60 | 133.10 | 128.71 | 2,719 |
| 2024-12-16 | 133.10 | 133.30 | 132.70 | 132.90 | 128.52 | 618 |
| 2024-12-13 | 131.20 | 132.90 | 131.20 | 132.30 | 127.94 | 3,675 |
| 2024-12-12 | 130.05 | 131.20 | 130.05 | 130.05 | 125.76 | 1,001 |
| 2024-12-11 | 128.70 | 128.70 | 128.20 | 128.70 | 124.46 | 451 |
| 2024-12-10 | 129.00 | 129.00 | 128.60 | 129.00 | 124.75 | 100 |
| 2024-12-09 | 129.30 | 131.90 | 129.30 | 130.55 | 126.25 | 2,193 |
| 2024-12-06 | 129.00 | 130.00 | 126.85 | 126.85 | 122.67 | 474 |
| 2024-12-05 | 129.60 | 129.90 | 128.70 | 129.90 | 125.62 | 216 |
| 2024-12-04 | 128.50 | 129.20 | 128.20 | 128.30 | 124.07 | 594 |
| 2024-12-03 | 128.30 | 128.80 | 128.00 | 128.00 | 123.78 | 928 |
| 2024-12-02 | 125.40 | 127.60 | 124.70 | 127.05 | 122.86 | 1,776 |
| 2024-11-29 | 126.10 | 126.10 | 124.70 | 124.70 | 120.59 | 59 |
| 2024-11-28 | 127.10 | 127.15 | 127.10 | 127.15 | 122.96 | 2 |
| 2024-11-27 | 125.10 | 126.35 | 125.10 | 126.35 | 122.19 | 823 |
| 2024-11-26 | 124.50 | 124.80 | 124.50 | 124.80 | 120.69 | 143 |
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.