GRANGEX AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	41.950	43.200	41.150	42.600	42.600	19,870
2025-11-03	43.300	43.950	41.500	42.250	42.250	28,765
2025-10-31	44.050	45.050	42.650	44.000	44.000	15,230
2025-10-30	43.350	46.000	43.300	44.000	44.000	42,331
2025-10-29	42.100	44.950	41.950	44.250	44.250	41,783
2025-10-28	43.750	43.750	41.500	42.750	42.750	48,128
2025-10-27	46.000	46.500	43.800	44.200	44.200	40,407
2025-10-24	41.200	46.000	41.150	46.000	46.000	88,221
2025-10-23	41.450	42.450	40.400	41.150	41.150	27,646
2025-10-22	40.550	42.600	40.200	41.400	41.400	41,271
2025-10-21	42.050	44.100	40.050	41.000	41.000	52,433
2025-10-20	41.150	44.950	40.550	42.400	42.400	28,592
2025-10-17	41.450	41.950	39.700	40.550	40.550	49,348
2025-10-16	42.200	42.200	40.500	41.800	41.800	31,201
2025-10-15	41.000	42.950	41.000	42.200	42.200	40,117
2025-10-14	41.900	42.000	39.000	41.000	41.000	78,020
2025-10-13	44.500	44.500	39.300	41.950	41.950	117,813
2025-10-10	44.850	46.150	43.200	44.450	44.450	37,474
2025-10-09	45.250	45.550	43.650	44.900	44.900	49,928
2025-10-08	46.450	46.700	44.700	45.300	45.300	69,182
2025-10-07	47.350	47.750	46.200	47.100	47.100	19,599
2025-10-06	45.800	49.650	45.750	47.150	47.150	77,821
2025-10-03	43.650	46.950	43.650	45.850	45.850	47,551
2025-10-02	47.000	47.750	43.100	43.550	43.550	74,151
2025-10-01	46.450	49.500	45.200	46.750	46.750	32,187
2025-09-30	46.000	47.000	44.500	46.750	46.750	51,241
2025-09-29	47.950	48.400	45.500	46.450	46.450	66,158
2025-09-26	49.600	50.100	46.850	47.900	47.900	58,523
2025-09-25	50.100	52.400	49.300	49.600	49.600	57,032
2025-09-24	52.000	52.000	49.000	49.650	49.650	81,235
2025-09-23	50.200	55.000	48.000	51.700	51.700	265,845
2025-09-22	47.950	51.800	45.900	50.800	50.800	190,085
2025-09-19	46.000	47.950	45.300	45.750	45.750	72,256
2025-09-18	44.350	47.000	43.100	45.300	45.300	99,002
2025-09-17	46.650	48.550	44.000	44.000	44.000	146,647
2025-09-16	49.100	55.400	43.300	45.550	45.550	572,869
2025-09-15	39.700	51.500	39.000	47.800	47.800	451,321
2025-09-12	38.500	43.150	38.500	40.000	40.000	124,857
2025-09-11	40.200	41.850	37.400	38.550	38.550	99,247
2025-09-10	37.550	41.300	35.800	39.900	39.900	174,229
2025-09-09	41.400	43.050	36.500	37.600	37.600	196,947
2025-09-08	45.350	47.400	39.650	41.300	41.300	230,112
2025-09-05	45.700	48.600	42.500	45.250	45.250	374,997
2025-09-04	37.300	46.750	37.300	45.350	45.350	770,947
2025-09-03	40.450	40.850	33.450	36.850	36.850	1,184,990
2025-09-02	54.900	55.000	40.400	41.500	41.500	1,200,447
2025-09-01	63.300	70.100	54.300	56.700	56.700	528,432
2025-08-29	60.600	69.500	55.000	62.000	62.000	1,009,236
2025-08-28	66.200	80.600	53.200	63.400	63.400	1,086,145
2025-08-27	56.900	66.900	56.900	66.200	66.200	515,704
2025-08-26	50.500	56.900	50.500	56.500	56.500	301,591
2025-08-25	45.500	52.000	45.250	49.900	49.900	313,699
2025-08-22	41.250	45.300	41.250	44.950	44.950	167,197
2025-08-21	41.400	41.450	40.400	41.250	41.250	47,899
2025-08-20	41.400	41.550	37.500	41.450	41.450	170,761
2025-08-19	38.400	41.000	38.400	41.000	41.000	130,261
2025-08-18	39.550	39.700	37.400	38.600	38.600	88,601
2025-08-15	38.350	38.950	36.450	38.500	38.500	69,405
2025-08-14	40.900	41.500	37.050	38.400	38.400	143,121
2025-08-13	39.800	41.550	37.700	40.000	40.000	143,153

← NewerPage 5 of 8 · 460 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.