Granges AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 121.20 | 122.70 | 121.20 | 122.65 | 118.61 | 3,196 |
| 2024-11-22 | 118.45 | 118.45 | 117.00 | 118.45 | 114.55 | 284 |
| 2024-11-21 | 121.70 | 121.70 | 117.70 | 117.70 | 113.82 | 51,600,737 |
| 2024-11-20 | 122.25 | 122.60 | 120.80 | 120.80 | 116.82 | 715 |
| 2024-11-19 | 121.80 | 121.80 | 120.50 | 120.70 | 116.72 | 355 |
| 2024-11-18 | 125.00 | 125.00 | 124.80 | 124.80 | 120.69 | 3 |
| 2024-11-15 | 126.75 | 127.90 | 126.45 | 126.45 | 122.28 | 696 |
| 2024-11-14 | 126.55 | 127.20 | 126.20 | 126.55 | 122.38 | 3,666 |
| 2024-11-13 | 129.50 | 129.60 | 127.55 | 127.55 | 123.35 | 10 |
| 2024-11-12 | 130.95 | 130.95 | 129.90 | 130.95 | 126.63 | 1,138 |
| 2024-11-11 | 133.10 | 133.10 | 132.40 | 132.60 | 128.23 | 1,232 |
| 2024-11-08 | 136.30 | 136.70 | 136.10 | 136.20 | 130.26 | 3,048 |
| 2024-11-07 | 129.00 | 136.80 | 129.00 | 136.10 | 130.16 | 802,643 |
| 2024-11-06 | 129.00 | 129.30 | 129.00 | 129.30 | 123.66 | 378 |
| 2024-11-05 | 124.20 | 125.80 | 123.60 | 125.50 | 120.03 | 2,358 |
| 2024-11-04 | 124.50 | 124.50 | 123.60 | 123.65 | 118.26 | 474 |
| 2024-11-01 | 125.50 | 125.50 | 123.40 | 125.50 | 120.03 | 131 |
| 2024-10-31 | 121.80 | 126.80 | 121.80 | 125.50 | 120.03 | 2,076 |
| 2024-10-30 | 123.45 | 123.45 | 121.90 | 123.45 | 118.07 | 543 |
| 2024-10-29 | 126.05 | 126.10 | 126.05 | 126.05 | 120.55 | 191 |
| 2024-10-28 | 124.80 | 124.80 | 123.20 | 123.85 | 118.45 | 1,170 |
| 2024-10-25 | 125.10 | 125.10 | 123.10 | 124.90 | 119.45 | 3,275 |
| 2024-10-24 | 122.00 | 126.10 | 122.00 | 126.05 | 120.55 | 250 |
| 2024-10-23 | 119.45 | 119.90 | 117.80 | 117.80 | 112.66 | 427,405 |
| 2024-10-22 | 119.75 | 119.75 | 118.10 | 119.75 | 114.53 | 854 |
| 2024-10-21 | 119.05 | 121.10 | 119.05 | 119.05 | 113.86 | 1,595 |
| 2024-10-18 | 118.50 | 119.90 | 118.50 | 119.75 | 114.53 | 5,732 |
| 2024-10-17 | 118.55 | 118.55 | 117.30 | 118.55 | 113.38 | 645 |
| 2024-10-16 | 120.50 | 120.50 | 118.90 | 119.05 | 113.86 | 454 |
| 2024-10-15 | 120.70 | 121.80 | 119.10 | 121.80 | 116.49 | 448 |
| 2024-10-14 | 119.50 | 119.50 | 119.45 | 119.45 | 114.24 | 210 |
| 2024-10-11 | 119.15 | 119.90 | 118.10 | 119.15 | 113.95 | 210 |
| 2024-10-10 | 117.80 | 117.90 | 117.80 | 117.90 | 112.76 | 171 |
| 2024-10-09 | 117.50 | 118.30 | 116.20 | 117.70 | 112.57 | 1,363 |
| 2024-10-08 | 114.85 | 118.35 | 114.10 | 118.35 | 113.19 | 3,292 |
| 2024-10-07 | 116.60 | 116.60 | 115.00 | 116.20 | 111.13 | 687 |
| 2024-10-04 | 115.45 | 118.00 | 115.30 | 116.70 | 111.61 | 1,311 |
| 2024-10-03 | 116.50 | 116.50 | 114.65 | 114.65 | 109.65 | 3,877 |
| 2024-10-02 | 120.00 | 120.20 | 119.00 | 120.10 | 114.86 | 686 |
| 2024-10-01 | 122.05 | 123.20 | 120.20 | 121.60 | 116.30 | 1,102 |
| 2024-09-30 | 123.40 | 123.40 | 120.80 | 122.15 | 116.82 | 5,384 |
| 2024-09-27 | 123.00 | 123.80 | 123.00 | 123.25 | 117.87 | 1,020 |
| 2024-09-26 | 122.55 | 123.25 | 121.70 | 123.25 | 117.87 | 7,539 |
| 2024-09-25 | 120.10 | 121.10 | 120.10 | 120.10 | 114.86 | 1,122 |
| 2024-09-24 | 120.60 | 123.90 | 120.60 | 120.60 | 115.34 | 1,318 |
| 2024-09-23 | 122.70 | 122.70 | 119.50 | 120.90 | 115.63 | 4,434 |
| 2024-09-20 | 125.50 | 125.50 | 123.60 | 124.10 | 118.69 | 868 |
| 2024-09-19 | 128.00 | 128.60 | 128.00 | 128.00 | 122.42 | 350 |
| 2024-09-18 | 127.25 | 127.25 | 126.00 | 127.25 | 121.70 | 140 |
| 2024-09-17 | 127.05 | 127.70 | 126.65 | 126.65 | 121.13 | 415 |
| 2024-09-16 | 125.50 | 126.50 | 125.10 | 125.10 | 119.64 | 190 |
| 2024-09-13 | 124.70 | 124.70 | 124.70 | 124.70 | 119.26 | 0 |
| 2024-09-12 | 124.20 | 124.20 | 123.90 | 124.20 | 118.78 | 93 |
| 2024-09-11 | 124.30 | 125.10 | 123.10 | 124.00 | 118.59 | 2,164 |
| 2024-09-10 | 121.70 | 122.50 | 121.70 | 121.70 | 116.39 | 578 |
| 2024-09-09 | 122.45 | 122.70 | 121.30 | 121.40 | 116.11 | 325 |
| 2024-09-06 | 120.30 | 120.90 | 119.80 | 120.90 | 115.63 | 287 |
| 2024-09-05 | 121.30 | 121.30 | 119.10 | 120.10 | 114.86 | 303 |
| 2024-09-04 | 121.60 | 123.60 | 121.60 | 122.25 | 116.92 | 817 |
| 2024-09-03 | 126.70 | 126.70 | 122.80 | 123.65 | 118.26 | 954 |
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.