GRANGEX AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 34.700 | 40.700 | 34.700 | 39.750 | 39.750 | 271,279 |
| 2025-08-11 | 32.150 | 34.950 | 30.800 | 34.700 | 34.700 | 109,683 |
| 2025-08-08 | 30.150 | 32.850 | 29.800 | 31.950 | 31.950 | 65,007 |
| 2025-08-07 | 30.600 | 30.600 | 29.800 | 30.200 | 30.200 | 25,062 |
| 2025-08-06 | 29.950 | 30.650 | 29.550 | 30.650 | 30.650 | 58,061 |
| 2025-08-05 | 29.050 | 30.800 | 28.000 | 29.600 | 29.600 | 48,383 |
| 2025-08-04 | 27.550 | 30.200 | 27.550 | 29.100 | 29.100 | 66,130 |
| 2025-08-01 | 26.600 | 27.350 | 25.200 | 27.350 | 27.350 | 87,941 |
| 2025-07-31 | 29.150 | 29.150 | 26.500 | 27.500 | 27.500 | 129,727 |
| 2025-07-30 | 30.400 | 30.500 | 29.150 | 29.600 | 29.600 | 42,343 |
| 2025-07-29 | 31.500 | 31.950 | 30.700 | 30.700 | 30.700 | 30,761 |
| 2025-07-28 | 32.000 | 32.500 | 31.300 | 31.450 | 31.450 | 47,671 |
| 2025-07-25 | 31.150 | 31.550 | 29.300 | 31.550 | 31.550 | 72,114 |
| 2025-07-24 | 32.700 | 32.750 | 29.000 | 30.800 | 30.800 | 110,809 |
| 2025-07-23 | 32.750 | 32.800 | 31.500 | 32.700 | 32.700 | 47,696 |
| 2025-07-22 | 32.150 | 33.300 | 31.300 | 32.800 | 32.800 | 118,270 |
| 2025-07-21 | 28.850 | 33.000 | 28.850 | 32.000 | 32.000 | 219,095 |
| 2025-07-18 | 27.300 | 28.950 | 27.300 | 28.850 | 28.850 | 36,636 |
| 2025-07-17 | 26.850 | 27.350 | 26.000 | 27.350 | 27.350 | 39,618 |
| 2025-07-16 | 27.050 | 28.450 | 26.450 | 26.850 | 26.850 | 73,003 |
| 2025-07-15 | 24.750 | 27.450 | 24.600 | 27.100 | 27.100 | 134,547 |
| 2025-07-14 | 23.150 | 25.000 | 23.100 | 24.550 | 24.550 | 64,186 |
| 2025-07-11 | 22.950 | 23.100 | 22.250 | 23.100 | 23.100 | 35,497 |
| 2025-07-10 | 22.750 | 23.000 | 22.350 | 22.900 | 22.900 | 23,417 |
| 2025-07-09 | 22.650 | 23.450 | 22.600 | 23.150 | 23.150 | 31,869 |
| 2025-07-08 | 22.300 | 22.800 | 21.950 | 22.650 | 22.650 | 31,231 |
| 2025-07-07 | 21.550 | 23.300 | 21.550 | 22.500 | 22.500 | 50,692 |
| 2025-07-04 | 22.000 | 22.550 | 20.500 | 21.550 | 21.550 | 151,169 |
| 2025-07-03 | 25.850 | 26.250 | 21.100 | 22.900 | 22.900 | 235,887 |
| 2025-07-02 | 28.900 | 28.900 | 22.600 | 25.700 | 25.700 | 393,826 |
| 2025-07-01 | 25.000 | 28.950 | 25.000 | 28.550 | 28.550 | 263,173 |
| 2025-06-30 | 22.350 | 27.250 | 22.350 | 24.850 | 24.850 | 222,120 |
| 2025-06-27 | 19.960 | 22.850 | 19.320 | 22.350 | 22.350 | 228,480 |
| 2025-06-26 | 19.000 | 20.300 | 18.500 | 20.100 | 20.100 | 98,671 |
| 2025-06-25 | 18.960 | 19.860 | 18.900 | 18.900 | 18.900 | 81,203 |
| 2025-06-24 | 17.000 | 20.500 | 17.000 | 18.800 | 18.800 | 161,191 |
| 2025-06-23 | 16.380 | 17.300 | 16.380 | 17.000 | 17.000 | 57,677 |
| 2025-06-19 | 16.640 | 16.680 | 15.500 | 16.400 | 16.400 | 33,669 |
| 2025-06-18 | 16.500 | 16.860 | 15.000 | 16.640 | 16.640 | 83,710 |
| 2025-06-17 | 17.560 | 17.560 | 16.000 | 16.700 | 16.700 | 95,715 |
| 2025-06-16 | 15.300 | 18.800 | 15.300 | 17.600 | 17.600 | 274,078 |
| 2025-06-13 | 13.900 | 15.480 | 13.560 | 15.480 | 15.480 | 150,008 |
| 2025-06-12 | 12.180 | 14.680 | 11.840 | 13.900 | 13.900 | 182,586 |
| 2025-06-11 | 13.480 | 13.500 | 12.020 | 12.440 | 12.440 | 82,280 |
| 2025-06-10 | 11.700 | 11.860 | 10.800 | 11.560 | 11.560 | 65,022 |
| 2025-06-09 | 11.380 | 13.040 | 11.040 | 11.900 | 11.900 | 64,949 |
| 2025-06-05 | 12.020 | 12.440 | 10.820 | 11.340 | 11.340 | 134,923 |
| 2025-06-04 | 9.450 | 13.000 | 9.450 | 11.820 | 11.820 | 287,413 |
| 2025-06-03 | 9.260 | 9.490 | 9.260 | 9.320 | 9.320 | 12,343 |
| 2025-06-02 | 9.370 | 9.640 | 9.200 | 9.600 | 9.600 | 24,926 |
| 2025-05-30 | 9.450 | 9.690 | 9.330 | 9.580 | 9.580 | 20,299 |
| 2025-05-28 | 9.120 | 9.470 | 9.020 | 9.330 | 9.330 | 28,156 |
| 2025-05-27 | 9.300 | 9.300 | 8.980 | 9.140 | 9.140 | 34,377 |
| 2025-05-26 | 9.340 | 9.340 | 9.160 | 9.300 | 9.300 | 7,089 |
| 2025-05-23 | 9.340 | 9.340 | 9.060 | 9.260 | 9.260 | 25,506 |
| 2025-05-22 | 9.070 | 9.290 | 8.860 | 9.190 | 9.190 | 42,778 |
| 2025-05-21 | 9.090 | 9.370 | 9.000 | 9.100 | 9.100 | 18,041 |
| 2025-05-20 | 9.740 | 9.740 | 9.150 | 9.290 | 9.290 | 14,162 |
| 2025-05-19 | 8.990 | 10.220 | 8.990 | 9.800 | 9.800 | 114,134 |
| 2025-05-16 | 8.960 | 9.000 | 8.700 | 8.900 | 8.900 | 24,191 |
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.