GRANGEX AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	41.900	44.500	40.750	44.400	44.400	40,498
2026-07-27	38.350	42.750	37.250	41.250	41.250	57,405
2026-07-24	38.650	39.900	38.000	38.450	38.450	22,292
2026-07-23	37.900	38.500	37.000	38.450	38.450	11,809
2026-07-22	37.000	38.500	37.000	37.250	37.250	8,567
2026-07-21	38.450	39.900	37.000	37.000	37.000	26,220
2026-07-20	37.700	39.250	37.050	38.400	38.400	28,027
2026-07-17	38.050	38.700	36.550	37.050	37.050	20,001
2026-07-16	38.000	38.500	36.500	37.400	37.400	57,797
2026-07-15	38.550	39.700	38.150	38.500	38.500	22,717
2026-07-14	39.450	40.350	38.450	39.550	39.550	33,167
2026-07-13	41.000	42.000	39.450	39.500	39.500	28,945
2026-07-10	40.000	43.900	38.850	41.100	41.100	99,069
2026-07-09	38.550	40.600	38.000	39.750	39.750	41,313
2026-07-08	41.350	42.250	38.000	39.100	39.100	74,289
2026-07-07	43.150	43.950	41.300	42.000	42.000	35,836
2026-07-06	45.000	45.000	43.250	43.600	43.600	31,071
2026-07-03	45.450	46.450	44.500	44.550	44.550	30,938
2026-07-02	46.600	48.400	45.150	46.000	46.000	36,570
2026-07-01	48.200	48.550	46.500	46.650	46.650	31,821
2026-06-30	49.650	50.000	48.200	48.200	48.200	34,138
2026-06-29	51.100	53.800	49.600	51.200	51.200	7,814
2026-06-26	54.100	54.100	50.400	51.000	51.000	16,884
2026-06-25	50.200	52.000	49.550	51.600	51.600	16,279
2026-06-24	53.100	54.400	50.100	51.700	51.700	14,624
2026-06-23	50.900	53.000	49.550	53.000	53.000	19,822
2026-06-22	51.000	52.000	49.100	51.000	51.000	15,048
2026-06-18	51.200	52.700	50.500	51.000	51.000	16,207
2026-06-17	51.800	53.300	50.100	51.800	51.800	11,953
2026-06-16	51.700	52.500	50.100	51.700	51.700	24,271
2026-06-15	51.600	55.000	50.900	53.000	53.000	46,204
2026-06-12	47.200	51.700	47.200	51.700	51.700	59,324
2026-06-11	45.100	47.350	45.000	47.150	47.150	13,617
2026-06-10	44.800	46.950	43.300	46.000	46.000	26,769
2026-06-09	47.200	47.850	44.250	45.250	45.250	82,781
2026-06-08	48.850	48.850	46.000	47.250	47.250	26,194
2026-06-05	47.700	49.200	47.300	49.200	49.200	39,470
2026-06-04	44.100	49.050	43.250	46.800	46.800	36,695
2026-06-03	45.000	45.950	43.550	44.150	44.150	67,446
2026-06-02	46.450	47.400	44.100	44.300	44.300	96,561
2026-06-01	48.000	49.000	43.500	46.500	46.500	255,685
2026-05-29	51.800	53.400	50.700	51.400	51.400	39,158
2026-05-28	54.800	54.800	50.500	50.800	50.800	107,943
2026-05-27	56.900	57.000	54.200	54.800	54.800	64,712
2026-05-26	57.000	58.000	55.700	57.500	57.500	45,948
2026-05-25	58.500	59.600	56.500	57.400	57.400	45,256
2026-05-22	58.200	61.400	58.200	58.800	58.800	55,906
2026-05-21	56.600	60.000	56.400	58.300	58.300	52,821
2026-05-20	53.700	58.600	51.200	56.000	56.000	83,597
2026-05-19	53.600	56.800	47.000	54.900	54.900	250,329
2026-05-18	64.500	64.500	59.100	60.000	60.000	99,106
2026-05-15	69.000	70.000	64.000	64.800	64.800	59,481
2026-05-13	67.200	69.800	67.000	69.800	69.800	25,148
2026-05-12	70.400	70.400	67.500	68.900	68.900	39,220
2026-05-11	66.000	71.000	65.900	70.800	70.800	93,016
2026-05-08	62.400	66.400	61.100	65.800	65.800	47,743
2026-05-07	64.600	65.900	60.100	62.500	62.500	59,678
2026-05-06	65.300	66.400	64.000	64.000	64.000	28,989
2026-05-05	65.600	67.300	64.000	65.300	65.300	35,959
2026-05-04	65.000	66.000	63.000	65.000	65.000	40,120

← NewerPage 2 of 3 · 128 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.