GRANGEX AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.350	22.700	21.550	21.850	21.850	22,693
2026-10-19	22.750	23.000	21.650	22.800	22.800	16,973
2026-10-16	20.650	22.750	20.650	22.500	22.500	29,482
2026-10-15	21.700	22.450	20.550	20.700	20.700	65,949
2026-10-14	22.650	23.850	21.800	21.800	21.800	20,976
2026-10-13	21.250	22.950	20.700	22.600	22.600	62,830
2026-10-12	22.800	22.800	20.250	21.450	21.450	273,698
2026-10-09	27.100	27.100	22.600	23.950	23.950	241,056
2026-10-08	26.850	28.250	26.100	26.100	26.100	42,381
2026-10-07	30.050	31.750	25.750	27.000	27.000	150,188
2026-10-06	29.850	31.850	29.400	30.450	30.450	41,344
2026-10-05	31.200	32.450	28.750	29.800	29.800	65,321
2026-10-02	30.150	32.600	30.050	31.150	31.150	27,150
2026-10-01	29.000	31.200	29.000	31.100	31.100	56,204
2026-09-30	29.150	29.900	28.650	28.950	28.950	28,832
2026-09-29	30.050	30.900	28.750	29.350	29.350	37,981
2026-09-28	30.000	31.200	29.100	30.000	30.000	51,746
2026-09-25	28.950	30.950	28.900	30.200	30.200	18,796
2026-09-24	30.250	31.550	29.300	29.800	29.800	14,396
2026-09-23	29.900	31.350	29.550	30.200	30.200	14,247
2026-09-22	31.000	31.850	29.400	29.800	29.800	25,121
2026-09-21	30.850	32.950	29.700	31.500	31.500	12,424
2026-09-18	30.200	31.600	29.800	31.400	31.400	27,472
2026-09-17	30.500	31.350	29.800	30.650	30.650	24,004
2026-09-16	32.200	33.350	30.350	30.500	30.500	46,348
2026-09-15	30.450	34.050	29.650	34.050	34.050	35,864
2026-09-14	28.450	31.650	28.450	30.450	30.450	55,961
2026-09-11	31.900	31.900	29.000	29.900	29.900	59,779
2026-09-10	32.100	33.000	30.600	31.950	31.950	35,886
2026-09-09	32.000	32.800	29.900	32.050	32.050	93,304
2026-09-08	36.950	37.000	32.200	32.500	32.500	128,080
2026-09-07	37.950	38.500	37.150	38.050	38.050	23,359
2026-09-04	38.350	39.500	37.300	38.500	38.500	18,575
2026-09-03	39.100	39.450	37.450	38.700	38.700	21,590
2026-09-02	37.350	40.300	37.350	39.050	39.050	21,424
2026-09-01	37.000	37.500	36.000	37.300	37.300	22,865
2026-08-31	35.950	37.700	35.100	36.950	36.950	48,807
2026-08-28	37.650	37.650	35.600	36.500	36.500	82,858
2026-08-27	39.650	39.650	37.250	37.700	37.700	71,427
2026-08-26	41.550	41.850	40.000	41.500	41.500	14,521
2026-08-25	40.700	42.000	40.350	41.800	41.800	17,021
2026-08-24	41.800	41.800	39.750	40.700	40.700	23,666
2026-08-21	41.050	42.050	40.600	41.800	41.800	6,923
2026-08-20	42.450	45.900	41.000	41.000	41.000	18,358
2026-08-19	42.950	43.300	42.000	42.500	42.500	8,059
2026-08-18	43.950	43.950	42.300	42.450	42.450	11,992
2026-08-17	42.700	44.100	42.700	43.200	43.200	12,066
2026-08-14	43.450	44.550	42.600	42.700	42.700	22,074
2026-08-13	44.950	45.500	43.100	43.650	43.650	32,181
2026-08-12	46.750	47.000	43.650	45.600	45.600	58,293
2026-08-11	43.800	47.500	43.800	47.000	47.000	44,323
2026-08-10	46.650	46.650	43.100	45.800	45.800	55,381
2026-08-07	42.650	47.000	42.650	46.700	46.700	51,688
2026-08-06	40.800	43.750	40.650	43.500	43.500	16,928
2026-08-05	42.750	43.300	40.800	42.050	42.050	30,951
2026-08-04	42.800	46.450	42.000	42.500	42.500	29,544
2026-08-03	43.800	45.050	42.300	43.300	43.300	21,332
2026-07-31	44.950	46.450	43.800	43.800	43.800	27,503
2026-07-30	44.100	45.500	42.550	43.750	43.750	28,805
2026-07-29	44.450	45.650	42.900	43.700	43.700	38,868

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.