GRANGEX AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 11.000 | 11.380 | 10.700 | 10.780 | 10.780 | 33,940 |
| 2025-02-14 | 10.980 | 11.080 | 10.760 | 11.060 | 11.060 | 15,519 |
| 2025-02-13 | 11.000 | 11.240 | 10.480 | 11.020 | 11.020 | 48,963 |
| 2025-02-12 | 11.200 | 11.200 | 10.800 | 11.000 | 11.000 | 10,097 |
| 2025-02-11 | 11.220 | 11.400 | 11.200 | 11.240 | 11.240 | 27,808 |
| 2025-02-10 | 11.800 | 11.800 | 11.000 | 11.200 | 11.200 | 49,533 |
| 2025-02-07 | 11.700 | 11.900 | 11.300 | 11.520 | 11.520 | 32,281 |
| 2025-02-06 | 11.920 | 11.920 | 11.200 | 11.700 | 11.700 | 45,146 |
| 2025-02-05 | 11.800 | 11.800 | 11.100 | 11.300 | 11.300 | 67,365 |
| 2025-02-04 | 11.080 | 11.980 | 11.080 | 11.820 | 11.820 | 93,365 |
| 2025-02-03 | 11.180 | 11.380 | 10.840 | 11.080 | 11.080 | 91,380 |
| 2025-01-31 | 11.000 | 11.300 | 10.380 | 11.160 | 11.160 | 123,681 |
| 2025-01-30 | 11.160 | 12.460 | 10.980 | 11.480 | 11.480 | 66,606 |
| 2025-01-29 | 11.180 | 11.200 | 10.520 | 11.160 | 11.160 | 50,274 |
| 2025-01-28 | 11.600 | 11.700 | 10.920 | 11.180 | 11.180 | 43,419 |
| 2025-01-27 | 11.480 | 12.740 | 11.320 | 11.480 | 11.480 | 107,583 |
| 2025-01-24 | 9.560 | 11.880 | 9.560 | 11.580 | 11.580 | 199,483 |
| 2025-01-23 | 9.820 | 10.820 | 9.100 | 9.560 | 9.560 | 130,233 |
| 2025-01-22 | 9.840 | 9.850 | 9.620 | 9.840 | 9.840 | 52,049 |
| 2025-01-21 | 9.710 | 9.950 | 9.510 | 9.890 | 9.890 | 14,163 |
| 2025-01-20 | 9.390 | 10.000 | 9.390 | 9.960 | 9.960 | 19,828 |
| 2025-01-17 | 9.410 | 9.680 | 9.300 | 9.360 | 9.360 | 22,842 |
| 2025-01-16 | 9.980 | 10.460 | 9.340 | 9.500 | 9.500 | 35,170 |
| 2025-01-15 | 10.100 | 10.220 | 9.800 | 10.140 | 10.140 | 5,532 |
| 2025-01-14 | 10.000 | 10.540 | 9.900 | 10.200 | 10.200 | 30,715 |
| 2025-01-13 | 10.280 | 10.720 | 10.040 | 10.200 | 10.200 | 14,642 |
| 2025-01-10 | 10.460 | 10.460 | 10.220 | 10.300 | 10.300 | 18,555 |
| 2025-01-09 | 10.400 | 10.900 | 10.320 | 10.460 | 10.460 | 24,595 |
| 2025-01-08 | 10.960 | 10.960 | 10.400 | 10.400 | 10.400 | 6,041 |
| 2025-01-07 | 10.500 | 11.000 | 10.220 | 10.700 | 10.700 | 46,183 |
| 2025-01-03 | 10.680 | 11.140 | 10.320 | 10.600 | 10.600 | 18,218 |
| 2025-01-02 | 10.700 | 10.700 | 10.300 | 10.680 | 10.680 | 9,341 |
| 2024-12-30 | 10.300 | 10.860 | 10.300 | 10.780 | 10.780 | 14,055 |
| 2024-12-27 | 10.980 | 10.980 | 10.300 | 10.380 | 10.380 | 20,053 |
| 2024-12-23 | 10.500 | 10.980 | 10.300 | 10.820 | 10.820 | 13,832 |
| 2024-12-20 | 10.900 | 10.940 | 10.320 | 10.600 | 10.600 | 35,567 |
| 2024-12-19 | 10.940 | 10.940 | 10.400 | 10.540 | 10.540 | 29,195 |
| 2024-12-18 | 10.020 | 11.000 | 10.020 | 10.800 | 10.800 | 38,804 |
| 2024-12-17 | 10.860 | 10.860 | 10.100 | 10.160 | 10.160 | 54,631 |
| 2024-12-16 | 11.500 | 12.680 | 10.000 | 10.860 | 10.860 | 77,921 |
← NewerPage 8 of 8 · 460 trading days
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.