Gränges AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 179.60 | 181.00 | 178.70 | 179.00 | 179.00 | 69,476 |
| 2026-10-15 | 180.60 | 180.60 | 175.30 | 178.20 | 178.20 | 124,539 |
| 2026-10-14 | 177.70 | 183.80 | 177.40 | 180.60 | 180.60 | 590,463 |
| 2026-10-13 | 178.70 | 180.50 | 177.10 | 177.40 | 177.40 | 371,047 |
| 2026-10-12 | 183.10 | 183.50 | 178.70 | 178.70 | 178.70 | 81,336 |
| 2026-10-09 | 177.00 | 183.30 | 177.00 | 182.70 | 182.70 | 97,136 |
| 2026-10-08 | 175.10 | 176.20 | 172.30 | 175.00 | 175.00 | 362,647 |
| 2026-10-07 | 179.20 | 179.20 | 175.10 | 176.40 | 176.40 | 107,964 |
| 2026-10-06 | 177.20 | 182.20 | 176.60 | 179.30 | 179.30 | 65,419 |
| 2026-10-05 | 176.00 | 177.70 | 175.00 | 177.10 | 177.10 | 88,865 |
| 2026-10-02 | 178.20 | 181.00 | 175.20 | 175.20 | 175.20 | 118,071 |
| 2026-10-01 | 181.60 | 184.30 | 174.50 | 175.80 | 175.80 | 163,423 |
| 2026-09-30 | 181.50 | 185.70 | 181.50 | 184.90 | 184.90 | 158,790 |
| 2026-09-29 | 179.90 | 183.20 | 179.10 | 181.50 | 181.50 | 97,138 |
| 2026-09-28 | 181.10 | 181.40 | 177.80 | 178.60 | 178.60 | 90,035 |
| 2026-09-25 | 182.80 | 187.30 | 179.60 | 180.60 | 180.60 | 104,159 |
| 2026-09-24 | 181.00 | 183.90 | 179.10 | 181.70 | 181.70 | 90,874 |
| 2026-09-23 | 179.70 | 184.30 | 178.80 | 182.50 | 182.50 | 88,158 |
| 2026-09-22 | 176.50 | 180.40 | 175.10 | 180.10 | 180.10 | 134,753 |
| 2026-09-21 | 177.20 | 179.70 | 175.50 | 175.60 | 175.60 | 139,323 |
| 2026-09-18 | 177.00 | 178.70 | 173.10 | 176.40 | 176.40 | 330,500 |
| 2026-09-17 | 166.00 | 169.70 | 166.00 | 168.90 | 168.90 | 83,017 |
| 2026-09-16 | 165.10 | 167.80 | 164.20 | 166.00 | 166.00 | 112,031 |
| 2026-09-15 | 163.90 | 164.40 | 160.80 | 164.40 | 164.40 | 120,533 |
| 2026-09-14 | 163.70 | 164.10 | 161.60 | 163.90 | 163.90 | 175,733 |
| 2026-09-11 | 169.40 | 169.40 | 161.30 | 163.80 | 163.80 | 291,418 |
| 2026-09-10 | 169.40 | 172.60 | 167.40 | 168.60 | 168.60 | 73,789 |
| 2026-09-09 | 173.70 | 175.60 | 167.50 | 169.40 | 169.40 | 83,040 |
| 2026-09-08 | 175.80 | 175.80 | 173.30 | 174.30 | 174.30 | 190,453 |
| 2026-09-07 | 177.40 | 178.30 | 175.70 | 175.70 | 175.70 | 55,946 |
| 2026-09-04 | 176.00 | 178.70 | 176.00 | 177.70 | 177.70 | 41,343 |
| 2026-09-03 | 175.00 | 178.90 | 174.50 | 178.10 | 178.10 | 55,498 |
| 2026-09-02 | 178.20 | 178.20 | 174.00 | 174.40 | 174.40 | 93,872 |
| 2026-09-01 | 180.40 | 181.50 | 178.20 | 179.40 | 179.40 | 59,781 |
| 2026-08-31 | 178.70 | 183.70 | 178.70 | 180.40 | 180.40 | 159,157 |
| 2026-08-28 | 180.50 | 182.50 | 180.50 | 181.20 | 181.20 | 53,881 |
| 2026-08-27 | 176.40 | 181.00 | 175.50 | 180.50 | 180.50 | 76,844 |
| 2026-08-26 | 176.20 | 178.20 | 175.40 | 176.40 | 176.40 | 162,325 |
| 2026-08-25 | 175.20 | 176.90 | 174.70 | 175.90 | 175.90 | 139,954 |
| 2026-08-24 | 174.10 | 176.90 | 173.60 | 174.50 | 174.50 | 46,820 |
| 2026-08-21 | 173.50 | 175.70 | 173.50 | 174.00 | 174.00 | 98,892 |
| 2026-08-20 | 176.00 | 176.00 | 171.00 | 173.30 | 173.30 | 435,187 |
| 2026-08-19 | 177.00 | 177.80 | 175.50 | 176.60 | 176.60 | 90,971 |
| 2026-08-18 | 184.30 | 184.70 | 176.70 | 177.00 | 177.00 | 72,424 |
| 2026-08-17 | 184.20 | 185.40 | 183.30 | 184.30 | 184.30 | 35,865 |
| 2026-08-14 | 185.50 | 185.50 | 183.20 | 184.40 | 184.40 | 144,495 |
| 2026-08-13 | 187.80 | 188.20 | 184.50 | 185.10 | 185.10 | 120,107 |
| 2026-08-12 | 186.10 | 189.50 | 185.60 | 187.80 | 187.80 | 121,544 |
| 2026-08-11 | 184.70 | 187.30 | 183.70 | 186.10 | 186.10 | 73,770 |
| 2026-08-10 | 185.30 | 185.60 | 183.70 | 184.20 | 184.20 | 514,536 |
| 2026-08-07 | 186.40 | 186.70 | 184.30 | 185.10 | 185.10 | 61,536 |
| 2026-08-06 | 186.70 | 187.90 | 185.40 | 186.40 | 186.40 | 84,179 |
| 2026-08-05 | 184.60 | 188.40 | 184.60 | 186.70 | 186.70 | 121,148 |
| 2026-08-04 | 184.10 | 186.00 | 182.90 | 184.00 | 184.00 | 84,629 |
| 2026-08-03 | 180.80 | 184.30 | 180.00 | 184.10 | 184.10 | 80,888 |
| 2026-07-31 | 182.30 | 182.80 | 178.80 | 179.20 | 179.20 | 113,194 |
| 2026-07-30 | 180.60 | 182.00 | 179.90 | 180.30 | 180.30 | 126,607 |
| 2026-07-29 | 182.70 | 183.80 | 180.60 | 180.60 | 180.60 | 141,550 |
| 2026-07-28 | 181.50 | 182.60 | 180.40 | 182.40 | 182.40 | 61,541 |
| 2026-07-27 | 182.10 | 183.00 | 180.30 | 181.00 | 181.00 | 81,852 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 1.7000 SEK |
| 2025-11-13 | 1.6000 SEK |
| 2025-05-13 | 1.6000 SEK |
| 2024-11-11 | 1.5000 SEK |
| 2024-05-10 | 1.5000 SEK |
| 2023-06-15 | 2.5000 SEK |
| 2022-05-05 | 2.2500 SEK |
| 2021-05-07 | 1.1000 SEK |
| 2019-05-09 | 3.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.