Gränges AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 126.00 | 126.20 | 125.30 | 125.30 | 119.81 | 53,885 |
| 2024-08-21 | 123.80 | 126.40 | 123.80 | 126.00 | 120.48 | 28,748 |
| 2024-08-20 | 124.90 | 125.90 | 123.60 | 124.20 | 118.76 | 39,460 |
| 2024-08-19 | 123.80 | 125.00 | 123.50 | 124.90 | 119.43 | 32,946 |
| 2024-08-16 | 123.70 | 124.70 | 122.80 | 123.80 | 118.38 | 43,365 |
| 2024-08-15 | 121.60 | 124.20 | 121.60 | 123.70 | 118.28 | 60,490 |
| 2024-08-14 | 122.30 | 123.70 | 121.60 | 121.60 | 116.27 | 50,904 |
| 2024-08-13 | 123.80 | 123.80 | 122.30 | 122.30 | 116.94 | 50,936 |
| 2024-08-12 | 122.60 | 124.20 | 122.50 | 123.80 | 118.38 | 54,590 |
| 2024-08-09 | 121.70 | 123.90 | 120.40 | 122.60 | 117.23 | 53,575 |
| 2024-08-08 | 120.70 | 121.00 | 117.50 | 120.40 | 115.13 | 54,291 |
| 2024-08-07 | 119.20 | 121.90 | 119.20 | 120.70 | 115.41 | 61,711 |
| 2024-08-06 | 120.30 | 122.10 | 117.30 | 119.20 | 113.98 | 55,656 |
| 2024-08-05 | 120.00 | 121.40 | 117.10 | 119.80 | 114.55 | 270,017 |
| 2024-08-02 | 126.10 | 126.80 | 122.60 | 123.10 | 117.71 | 74,279 |
| 2024-08-01 | 130.70 | 130.80 | 126.10 | 126.40 | 120.86 | 66,312 |
| 2024-07-31 | 130.50 | 131.80 | 130.40 | 130.70 | 124.98 | 84,213 |
| 2024-07-30 | 130.60 | 131.60 | 129.50 | 130.50 | 124.78 | 59,951 |
| 2024-07-29 | 132.40 | 132.90 | 130.50 | 130.60 | 124.88 | 69,358 |
| 2024-07-26 | 133.90 | 133.90 | 131.70 | 132.40 | 126.60 | 74,304 |
| 2024-07-25 | 134.10 | 135.20 | 131.10 | 133.90 | 128.04 | 73,315 |
| 2024-07-24 | 135.30 | 137.40 | 134.60 | 135.40 | 129.47 | 199,393 |
| 2024-07-23 | 135.00 | 136.40 | 134.20 | 135.70 | 129.76 | 91,989 |
| 2024-07-22 | 136.50 | 137.30 | 135.00 | 136.70 | 130.71 | 56,146 |
| 2024-07-19 | 136.10 | 138.40 | 133.70 | 136.90 | 130.90 | 118,042 |
| 2024-07-18 | 138.00 | 138.00 | 134.70 | 136.10 | 130.14 | 112,890 |
| 2024-07-17 | 139.40 | 140.20 | 137.00 | 138.50 | 132.43 | 100,738 |
| 2024-07-16 | 137.10 | 140.20 | 136.10 | 139.40 | 133.29 | 107,717 |
| 2024-07-15 | 138.00 | 139.00 | 135.70 | 136.10 | 130.14 | 103,606 |
| 2024-07-12 | 133.50 | 141.00 | 127.00 | 138.10 | 132.05 | 226,815 |
| 2024-07-11 | 132.00 | 132.90 | 130.10 | 132.90 | 127.08 | 52,386 |
| 2024-07-10 | 130.00 | 131.10 | 129.90 | 130.00 | 124.31 | 78,925 |
| 2024-07-09 | 132.90 | 133.50 | 131.20 | 131.80 | 126.03 | 48,520 |
| 2024-07-08 | 132.80 | 134.20 | 131.20 | 132.20 | 126.41 | 81,652 |
| 2024-07-05 | 134.10 | 134.80 | 132.50 | 132.90 | 127.08 | 67,358 |
| 2024-07-04 | 138.40 | 138.80 | 134.10 | 134.10 | 128.23 | 54,005 |
| 2024-07-03 | 138.50 | 138.50 | 134.90 | 135.30 | 129.37 | 82,492 |
| 2024-07-02 | 138.50 | 138.50 | 134.60 | 137.90 | 131.86 | 91,831 |
| 2024-07-01 | 138.70 | 138.70 | 135.00 | 137.90 | 131.86 | 176,409 |
| 2024-06-28 | 139.90 | 140.30 | 135.30 | 136.00 | 130.04 | 182,373 |
| 2024-06-27 | 137.10 | 140.20 | 136.90 | 139.40 | 133.29 | 95,709 |
| 2024-06-26 | 139.80 | 139.90 | 136.10 | 136.50 | 130.52 | 62,736 |
| 2024-06-25 | 145.90 | 145.90 | 137.70 | 138.30 | 132.24 | 210,388 |
| 2024-06-24 | 143.40 | 150.00 | 143.40 | 146.40 | 139.99 | 256,933 |
| 2024-06-20 | 143.20 | 144.20 | 141.10 | 143.40 | 137.12 | 154,366 |
| 2024-06-19 | 140.80 | 143.20 | 140.60 | 142.80 | 136.55 | 233,855 |
| 2024-06-18 | 139.00 | 140.40 | 139.00 | 140.20 | 134.06 | 223,748 |
| 2024-06-17 | 135.60 | 137.90 | 135.50 | 137.80 | 131.76 | 92,173 |
| 2024-06-14 | 138.00 | 138.60 | 134.70 | 135.90 | 129.95 | 73,315 |
| 2024-06-13 | 140.10 | 142.00 | 137.90 | 137.90 | 131.86 | 103,131 |
| 2024-06-12 | 135.30 | 140.30 | 135.30 | 140.00 | 133.87 | 254,983 |
| 2024-06-11 | 138.80 | 139.40 | 134.60 | 135.70 | 129.76 | 88,403 |
| 2024-06-10 | 137.40 | 139.00 | 136.50 | 139.00 | 132.91 | 89,598 |
| 2024-06-07 | 138.00 | 139.30 | 137.50 | 138.50 | 132.43 | 174,752 |
| 2024-06-05 | 136.90 | 137.20 | 135.60 | 137.00 | 131.00 | 82,467 |
| 2024-06-04 | 135.00 | 136.60 | 133.60 | 136.60 | 130.62 | 157,620 |
| 2024-06-03 | 137.20 | 139.60 | 134.40 | 135.00 | 129.09 | 283,320 |
| 2024-05-31 | 134.50 | 136.30 | 133.70 | 135.20 | 129.28 | 460,094 |
| 2024-05-30 | 134.20 | 135.10 | 133.30 | 134.50 | 128.61 | 71,984 |
| 2024-05-29 | 135.60 | 137.20 | 134.80 | 135.50 | 129.57 | 126,806 |
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.