GRANGEX AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.720 | 9.070 | 8.600 | 8.940 | 8.940 | 27,678 |
| 2025-05-14 | 8.630 | 8.850 | 8.580 | 8.720 | 8.720 | 14,185 |
| 2025-05-13 | 8.960 | 8.960 | 8.580 | 8.690 | 8.690 | 29,751 |
| 2025-05-12 | 8.730 | 8.850 | 8.600 | 8.840 | 8.840 | 14,634 |
| 2025-05-09 | 8.900 | 8.900 | 8.580 | 8.770 | 8.770 | 41,472 |
| 2025-05-08 | 9.100 | 9.350 | 8.790 | 9.100 | 9.100 | 8,745 |
| 2025-05-07 | 9.190 | 9.190 | 8.840 | 9.100 | 9.100 | 14,576 |
| 2025-05-06 | 9.380 | 9.380 | 8.710 | 8.830 | 8.830 | 6,695 |
| 2025-05-05 | 9.070 | 9.070 | 8.620 | 8.920 | 8.920 | 22,381 |
| 2025-05-02 | 9.000 | 9.140 | 8.440 | 9.090 | 9.090 | 21,396 |
| 2025-04-30 | 9.050 | 9.200 | 8.880 | 8.890 | 8.890 | 4,911 |
| 2025-04-29 | 9.390 | 9.390 | 8.710 | 8.980 | 8.980 | 11,685 |
| 2025-04-28 | 8.950 | 9.230 | 8.790 | 9.150 | 9.150 | 4,398 |
| 2025-04-25 | 8.760 | 9.000 | 8.710 | 8.940 | 8.940 | 13,014 |
| 2025-04-24 | 9.030 | 9.030 | 8.500 | 8.710 | 8.710 | 22,958 |
| 2025-04-23 | 8.800 | 9.000 | 8.660 | 8.790 | 8.790 | 9,302 |
| 2025-04-22 | 8.990 | 9.070 | 8.730 | 8.880 | 8.880 | 8,038 |
| 2025-04-17 | 9.090 | 9.250 | 8.230 | 9.230 | 9.230 | 50,630 |
| 2025-04-16 | 8.960 | 9.410 | 8.860 | 9.060 | 9.060 | 10,028 |
| 2025-04-15 | 9.440 | 9.440 | 8.850 | 8.960 | 8.960 | 22,417 |
| 2025-04-14 | 9.240 | 9.440 | 8.850 | 9.070 | 9.070 | 15,354 |
| 2025-04-11 | 9.060 | 9.360 | 8.820 | 9.230 | 9.230 | 24,043 |
| 2025-04-10 | 8.650 | 9.390 | 8.650 | 9.070 | 9.070 | 22,803 |
| 2025-04-09 | 9.000 | 9.190 | 8.360 | 8.940 | 8.940 | 27,165 |
| 2025-04-08 | 8.950 | 9.480 | 8.910 | 9.000 | 9.000 | 17,232 |
| 2025-04-07 | 8.580 | 9.110 | 8.230 | 8.930 | 8.930 | 33,472 |
| 2025-04-04 | 9.480 | 9.480 | 8.930 | 8.940 | 8.940 | 15,687 |
| 2025-04-03 | 9.110 | 9.480 | 8.900 | 9.480 | 9.480 | 15,315 |
| 2025-04-02 | 9.640 | 9.640 | 8.950 | 9.330 | 9.330 | 52,177 |
| 2025-04-01 | 9.110 | 9.710 | 9.110 | 9.490 | 9.490 | 9,322 |
| 2025-03-31 | 9.320 | 10.160 | 9.120 | 9.390 | 9.390 | 48,797 |
| 2025-03-28 | 9.380 | 9.450 | 9.250 | 9.250 | 9.250 | 19,327 |
| 2025-03-27 | 9.290 | 9.390 | 9.230 | 9.380 | 9.380 | 10,931 |
| 2025-03-26 | 9.260 | 9.440 | 9.250 | 9.300 | 9.300 | 10,667 |
| 2025-03-25 | 9.250 | 9.250 | 9.130 | 9.220 | 9.220 | 12,218 |
| 2025-03-24 | 9.190 | 9.240 | 9.100 | 9.230 | 9.230 | 3,092 |
| 2025-03-21 | 9.040 | 9.260 | 9.010 | 9.190 | 9.190 | 17,631 |
| 2025-03-20 | 9.260 | 9.260 | 9.000 | 9.090 | 9.090 | 14,070 |
| 2025-03-19 | 9.030 | 9.090 | 8.920 | 9.080 | 9.080 | 23,079 |
| 2025-03-18 | 9.010 | 9.440 | 8.800 | 9.240 | 9.240 | 42,762 |
| 2025-03-17 | 9.440 | 9.460 | 8.760 | 9.200 | 9.200 | 66,860 |
| 2025-03-14 | 9.490 | 9.490 | 9.330 | 9.440 | 9.440 | 30,193 |
| 2025-03-13 | 9.280 | 9.390 | 9.280 | 9.390 | 9.390 | 7,565 |
| 2025-03-12 | 9.100 | 9.490 | 9.100 | 9.280 | 9.280 | 10,076 |
| 2025-03-11 | 9.320 | 9.320 | 9.000 | 9.090 | 9.090 | 26,687 |
| 2025-03-10 | 9.310 | 9.790 | 9.310 | 9.620 | 9.620 | 15,486 |
| 2025-03-07 | 9.510 | 9.780 | 9.270 | 9.290 | 9.290 | 32,466 |
| 2025-03-06 | 9.990 | 9.990 | 9.370 | 9.500 | 9.500 | 46,072 |
| 2025-03-05 | 9.600 | 10.320 | 9.230 | 10.180 | 10.180 | 88,477 |
| 2025-03-04 | 9.500 | 10.140 | 9.500 | 9.980 | 9.980 | 18,375 |
| 2025-03-03 | 9.600 | 9.810 | 9.150 | 9.500 | 9.500 | 37,413 |
| 2025-02-28 | 9.610 | 10.040 | 9.500 | 9.810 | 9.810 | 15,321 |
| 2025-02-27 | 9.890 | 9.900 | 9.610 | 9.650 | 9.650 | 10,959 |
| 2025-02-26 | 9.970 | 10.000 | 9.410 | 9.890 | 9.890 | 22,680 |
| 2025-02-25 | 9.880 | 10.320 | 9.450 | 9.970 | 9.970 | 22,518 |
| 2025-02-24 | 10.480 | 10.480 | 9.700 | 9.920 | 9.920 | 64,788 |
| 2025-02-21 | 9.420 | 10.480 | 9.420 | 10.000 | 10.000 | 39,075 |
| 2025-02-20 | 9.740 | 9.740 | 9.260 | 9.400 | 9.400 | 34,008 |
| 2025-02-19 | 10.200 | 10.200 | 9.620 | 9.750 | 9.750 | 40,497 |
| 2025-02-18 | 10.800 | 10.800 | 9.990 | 10.200 | 10.200 | 74,835 |
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.