GRANGEX AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	51.100	55.000	50.600	53.300	53.300	78,534
2026-02-02	46.750	51.900	45.250	50.900	50.900	98,828
2026-01-30	50.400	50.400	47.700	48.350	48.350	33,091
2026-01-29	50.400	51.600	48.500	50.300	50.300	55,990
2026-01-28	51.400	54.200	49.000	50.000	50.000	96,516
2026-01-27	51.500	54.500	47.000	50.700	50.700	440,803
2026-01-26	59.300	62.900	56.100	59.800	59.800	142,677
2026-01-23	54.000	61.100	54.000	59.500	59.500	215,246
2026-01-22	48.950	51.800	48.950	51.400	51.400	32,821
2026-01-21	49.750	49.750	48.150	48.850	48.850	45,621
2026-01-20	48.300	52.000	47.100	51.600	51.600	80,228
2026-01-19	51.600	51.600	47.700	48.700	48.700	82,341
2026-01-16	52.000	52.100	51.000	52.100	52.100	31,970
2026-01-15	51.500	54.000	50.700	52.000	52.000	37,168
2026-01-14	50.000	53.600	50.000	51.400	51.400	69,555
2026-01-13	51.100	51.600	49.500	50.000	50.000	29,964
2026-01-12	50.800	53.500	49.900	51.200	51.200	50,192
2026-01-09	49.450	51.800	48.700	50.600	50.600	40,399
2026-01-08	47.050	49.850	47.050	49.400	49.400	45,297
2026-01-07	50.900	51.400	46.500	47.000	47.000	99,491
2026-01-05	57.400	57.800	49.400	49.600	49.600	177,371
2026-01-02	48.500	57.000	47.550	56.400	56.400	262,552
2025-12-30	45.950	49.550	45.500	49.100	49.100	117,887
2025-12-29	43.950	51.100	43.950	45.500	45.500	229,445
2025-12-23	39.250	42.000	39.250	40.100	40.100	35,622
2025-12-22	40.200	41.500	39.050	39.950	39.950	23,664
2025-12-19	41.050	43.950	40.150	40.150	40.150	47,540
2025-12-18	38.200	41.000	37.000	41.000	41.000	34,390
2025-12-17	39.050	40.050	38.000	38.500	38.500	23,995
2025-12-16	40.600	40.600	38.500	38.700	38.700	25,067
2025-12-15	40.900	41.250	39.650	40.400	40.400	27,603
2025-12-12	42.000	42.050	40.650	41.000	41.000	21,912
2025-12-11	41.750	42.850	41.600	42.600	42.600	12,849
2025-12-10	43.800	44.050	41.050	41.700	41.700	35,131
2025-12-09	43.450	44.450	42.650	44.050	44.050	15,947
2025-12-08	43.000	44.000	42.400	43.950	43.950	20,447
2025-12-05	43.600	44.700	42.650	43.650	43.650	22,177
2025-12-04	43.900	45.100	42.300	43.500	43.500	26,984
2025-12-03	45.100	45.950	44.000	44.950	44.950	20,344
2025-12-02	46.400	47.000	44.650	44.650	44.650	15,548
2025-12-01	45.000	46.900	44.150	45.950	45.950	15,326
2025-11-28	45.950	46.900	44.950	46.200	46.200	21,025
2025-11-27	46.700	47.000	45.850	46.500	46.500	34,285
2025-11-26	44.500	46.850	43.400	46.700	46.700	64,325
2025-11-25	42.500	45.800	42.450	45.250	45.250	54,724
2025-11-24	42.150	45.300	42.150	42.600	42.600	39,559
2025-11-21	42.650	43.950	41.000	42.050	42.050	24,994
2025-11-20	40.300	44.000	40.300	43.000	43.000	17,462
2025-11-19	39.850	41.900	39.850	41.250	41.250	22,784
2025-11-18	40.500	40.550	38.750	39.800	39.800	29,573
2025-11-17	39.100	41.500	39.100	40.550	40.550	27,254
2025-11-14	39.400	40.500	38.250	38.700	38.700	40,118
2025-11-13	37.250	40.350	35.850	39.400	39.400	70,037
2025-11-12	40.700	41.000	37.300	38.200	38.200	47,382
2025-11-11	42.650	42.800	38.050	40.950	40.950	86,581
2025-11-10	45.550	47.800	42.700	42.700	42.700	71,013
2025-11-07	41.750	46.500	41.700	43.600	43.600	52,229
2025-11-06	42.600	43.000	41.500	41.500	41.500	15,158
2025-11-05	42.650	43.800	41.200	42.550	42.550	18,563
2025-11-04	41.950	43.200	41.150	42.600	42.600	19,870

← NewerPage 4 of 8 · 459 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.