Gränges AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 137.00 | 137.40 | 135.70 | 136.10 | 130.14 | 42,021 |
| 2024-05-24 | 137.00 | 137.00 | 135.60 | 136.60 | 130.62 | 340,934 |
| 2024-05-23 | 133.30 | 137.50 | 132.60 | 137.00 | 131.00 | 84,214 |
| 2024-05-22 | 136.00 | 138.20 | 133.20 | 133.40 | 127.56 | 209,440 |
| 2024-05-21 | 138.00 | 140.40 | 137.10 | 140.40 | 134.25 | 116,771 |
| 2024-05-20 | 138.00 | 138.40 | 136.80 | 138.00 | 131.96 | 214,563 |
| 2024-05-17 | 137.80 | 138.70 | 137.10 | 137.60 | 131.57 | 99,162 |
| 2024-05-16 | 137.00 | 138.70 | 135.80 | 138.30 | 132.24 | 97,656 |
| 2024-05-15 | 139.50 | 140.70 | 136.80 | 137.10 | 131.10 | 122,113 |
| 2024-05-14 | 138.80 | 139.20 | 136.00 | 139.10 | 133.01 | 161,130 |
| 2024-05-13 | 137.90 | 139.00 | 135.90 | 139.00 | 132.91 | 212,587 |
| 2024-05-10 | 138.50 | 139.20 | 137.60 | 138.00 | 131.96 | 148,610 |
| 2024-05-08 | 137.10 | 138.60 | 136.30 | 138.60 | 131.09 | 93,450 |
| 2024-05-07 | 134.10 | 137.10 | 133.60 | 137.10 | 129.67 | 369,049 |
| 2024-05-06 | 133.40 | 133.60 | 132.00 | 133.00 | 125.79 | 147,408 |
| 2024-05-03 | 131.20 | 132.60 | 129.50 | 132.40 | 125.23 | 401,436 |
| 2024-05-02 | 130.00 | 131.30 | 128.90 | 129.90 | 122.86 | 280,155 |
| 2024-04-30 | 130.00 | 132.50 | 129.70 | 130.90 | 123.81 | 453,422 |
| 2024-04-29 | 128.10 | 130.00 | 127.30 | 129.80 | 122.77 | 502,630 |
| 2024-04-26 | 127.40 | 128.50 | 126.10 | 127.20 | 120.31 | 203,684 |
| 2024-04-25 | 118.70 | 127.80 | 117.60 | 125.80 | 118.98 | 413,577 |
| 2024-04-24 | 116.00 | 117.70 | 115.10 | 116.80 | 110.47 | 72,455 |
| 2024-04-23 | 116.60 | 116.80 | 113.80 | 115.10 | 108.86 | 124,578 |
| 2024-04-22 | 113.00 | 116.80 | 112.80 | 116.60 | 110.28 | 143,890 |
| 2024-04-19 | 113.30 | 113.90 | 112.10 | 113.60 | 107.44 | 98,782 |
| 2024-04-18 | 118.70 | 118.70 | 113.50 | 114.10 | 107.92 | 245,212 |
| 2024-04-17 | 120.00 | 120.80 | 119.70 | 120.00 | 113.50 | 107,462 |
| 2024-04-16 | 123.00 | 123.00 | 117.80 | 119.40 | 112.93 | 476,429 |
| 2024-04-15 | 123.00 | 125.30 | 122.00 | 124.80 | 118.04 | 122,395 |
| 2024-04-12 | 120.60 | 124.40 | 120.60 | 122.60 | 115.96 | 208,773 |
| 2024-04-11 | 121.20 | 122.90 | 120.20 | 120.60 | 114.06 | 143,853 |
| 2024-04-10 | 124.80 | 125.20 | 121.20 | 121.20 | 114.63 | 320,407 |
| 2024-04-09 | 122.40 | 123.20 | 121.30 | 123.20 | 116.52 | 396,657 |
| 2024-04-08 | 120.40 | 123.00 | 119.80 | 122.30 | 115.67 | 185,123 |
| 2024-04-05 | 119.90 | 120.10 | 118.60 | 120.10 | 113.59 | 79,564 |
| 2024-04-04 | 118.40 | 120.00 | 117.90 | 119.90 | 113.40 | 229,662 |
| 2024-04-03 | 117.50 | 118.70 | 116.80 | 118.60 | 112.17 | 141,294 |
| 2024-04-02 | 115.80 | 117.80 | 115.50 | 117.60 | 111.23 | 105,514 |
| 2024-03-28 | 115.60 | 116.20 | 114.40 | 115.80 | 109.52 | 85,900 |
| 2024-03-27 | 114.30 | 115.60 | 114.30 | 115.60 | 109.34 | 60,639 |
| 2024-03-26 | 114.10 | 115.20 | 113.40 | 114.30 | 108.11 | 287,912 |
| 2024-03-25 | 112.70 | 114.50 | 112.50 | 114.10 | 107.92 | 126,692 |
| 2024-03-22 | 111.90 | 112.90 | 111.80 | 112.70 | 106.59 | 77,426 |
| 2024-03-21 | 111.00 | 111.90 | 110.20 | 111.90 | 105.84 | 332,216 |
| 2024-03-20 | 108.30 | 110.10 | 108.20 | 109.90 | 103.94 | 128,412 |
| 2024-03-19 | 110.00 | 110.00 | 107.40 | 108.90 | 103.00 | 451,570 |
| 2024-03-18 | 107.50 | 110.50 | 106.90 | 110.20 | 104.23 | 134,822 |
| 2024-03-15 | 106.00 | 108.10 | 105.70 | 108.00 | 102.15 | 487,737 |
| 2024-03-14 | 108.70 | 110.00 | 105.70 | 106.00 | 100.26 | 181,430 |
| 2024-03-13 | 103.30 | 104.90 | 102.70 | 104.90 | 99.215 | 160,676 |
| 2024-03-12 | 102.00 | 103.50 | 102.00 | 103.30 | 97.702 | 95,191 |
| 2024-03-11 | 102.00 | 102.50 | 101.20 | 102.20 | 96.662 | 46,616 |
| 2024-03-08 | 103.30 | 103.50 | 101.80 | 102.60 | 97.040 | 54,676 |
| 2024-03-07 | 102.40 | 103.50 | 101.40 | 103.20 | 97.608 | 59,266 |
| 2024-03-06 | 102.80 | 103.00 | 102.10 | 102.40 | 96.851 | 58,300 |
| 2024-03-05 | 101.50 | 102.70 | 101.30 | 102.50 | 96.945 | 94,671 |
| 2024-03-04 | 103.10 | 103.10 | 101.60 | 102.10 | 96.567 | 62,331 |
| 2024-03-01 | 100.80 | 104.30 | 100.50 | 103.10 | 97.513 | 172,194 |
| 2024-02-29 | 99.000 | 100.90 | 97.800 | 100.80 | 95.338 | 218,116 |
| 2024-02-28 | 99.250 | 100.30 | 98.350 | 99.000 | 93.635 | 65,091 |
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.