GRANGEX AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	67.100	67.100	64.500	66.000	66.000	16,794
2026-04-29	65.200	67.900	64.800	67.200	67.200	37,171
2026-04-28	68.300	68.400	63.200	64.800	64.800	67,464
2026-04-27	64.900	70.000	64.800	68.400	68.400	57,962
2026-04-24	67.100	67.500	64.700	65.000	65.000	33,281
2026-04-23	65.400	66.900	64.100	65.000	65.000	35,531
2026-04-22	63.400	65.700	63.300	65.400	65.400	58,839
2026-04-21	65.500	65.500	62.400	62.800	62.800	42,241
2026-04-20	65.300	65.700	63.900	65.500	65.500	26,830
2026-04-17	65.800	67.000	64.000	65.700	65.700	62,767
2026-04-16	71.200	71.200	64.000	65.800	65.800	168,240
2026-04-15	71.500	73.200	69.000	71.500	71.500	46,495
2026-04-14	76.500	76.500	69.200	69.700	69.700	92,605
2026-04-13	78.300	79.900	74.700	75.900	75.900	100,638
2026-04-10	76.400	78.800	76.100	78.200	78.200	75,626
2026-04-09	74.900	78.000	74.600	76.200	76.200	46,048
2026-04-08	75.700	79.300	73.900	75.700	75.700	54,132
2026-04-07	70.800	77.500	70.700	72.700	72.700	131,579
2026-04-02	66.700	72.800	65.400	70.700	70.700	76,021
2026-04-01	67.500	69.900	67.200	68.300	68.300	68,434
2026-03-31	61.500	68.000	61.500	66.500	66.500	71,853
2026-03-30	62.000	62.900	60.200	61.100	61.100	23,576
2026-03-27	62.700	63.000	60.600	62.000	62.000	31,833
2026-03-26	62.300	63.000	61.100	62.800	62.800	25,251
2026-03-25	59.000	63.000	59.000	62.200	62.200	59,368
2026-03-24	60.300	61.000	58.000	58.400	58.400	69,864
2026-03-23	60.100	63.600	59.000	60.000	60.000	97,415
2026-03-20	66.200	66.200	62.500	62.500	62.500	39,919
2026-03-19	65.900	66.700	60.500	64.500	64.500	174,049
2026-03-18	66.900	69.300	66.000	68.400	68.400	51,215
2026-03-17	66.000	68.400	64.500	67.600	67.600	45,443
2026-03-16	67.300	69.500	64.900	66.300	66.300	43,001
2026-03-13	64.700	68.000	63.700	67.400	67.400	50,327
2026-03-12	64.900	65.900	62.700	63.600	63.600	40,211
2026-03-11	67.300	69.000	64.600	64.600	64.600	102,221
2026-03-10	64.000	67.000	63.600	67.000	67.000	75,757
2026-03-09	64.300	66.100	62.600	63.300	63.300	105,254
2026-03-06	65.400	67.900	63.300	67.000	67.000	63,470
2026-03-05	64.900	68.400	63.200	65.300	65.300	54,727
2026-03-04	64.700	65.000	62.800	64.900	64.900	102,624
2026-03-03	66.000	67.000	64.300	65.000	65.000	73,648
2026-03-02	66.500	68.400	62.700	67.500	67.500	114,887
2026-02-27	67.400	70.300	66.200	68.500	68.500	74,106
2026-02-26	68.800	71.900	63.900	66.800	66.800	94,203
2026-02-25	69.500	70.000	68.200	68.800	68.800	182,896
2026-02-24	69.200	70.000	68.800	69.600	69.600	70,165
2026-02-23	69.500	70.000	67.200	69.200	69.200	98,451
2026-02-20	69.200	70.000	67.100	69.600	69.600	75,419
2026-02-19	68.300	69.500	67.100	69.300	69.300	38,605
2026-02-18	68.000	69.900	66.300	68.200	68.200	40,024
2026-02-17	69.200	69.200	65.000	67.900	67.900	67,920
2026-02-16	67.000	70.700	66.600	69.000	69.000	75,654
2026-02-13	65.300	68.200	62.300	67.100	67.100	142,720
2026-02-12	58.300	65.800	58.300	65.400	65.400	194,150
2026-02-11	59.400	61.000	57.400	58.400	58.400	61,795
2026-02-10	57.400	60.000	56.200	59.300	59.300	114,487
2026-02-09	55.900	58.000	55.800	57.400	57.400	41,008
2026-02-06	53.400	56.000	52.200	55.900	55.900	79,784
2026-02-05	53.600	54.400	50.300	53.300	53.300	21,270
2026-02-04	52.700	54.300	52.000	53.700	53.700	55,210

← NewerPage 3 of 5 · 251 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.