Gränges AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	97.800	99.100	97.800	98.900	93.541	82,982
2024-02-26	99.000	99.100	97.500	97.850	92.547	123,019
2024-02-23	100.60	101.60	99.100	99.550	94.155	85,738
2024-02-22	100.10	101.60	100.00	100.40	94.959	39,509
2024-02-21	101.00	101.00	99.850	100.70	95.243	57,933
2024-02-20	101.80	101.80	99.750	100.30	94.865	131,383
2024-02-19	103.30	103.50	100.90	101.60	96.094	92,264
2024-02-16	102.50	103.80	102.50	103.00	97.418	87,513
2024-02-15	100.20	102.30	100.20	102.00	96.473	119,524
2024-02-14	101.00	101.30	99.900	100.20	94.770	233,580
2024-02-13	102.00	102.00	100.20	101.00	95.527	67,510
2024-02-12	99.950	102.20	99.950	101.80	96.283	84,018
2024-02-09	99.950	100.30	98.750	99.800	94.392	114,543
2024-02-08	98.750	100.40	98.750	99.950	94.534	239,163
2024-02-07	100.40	100.80	99.300	99.300	93.919	188,582
2024-02-06	101.90	101.90	98.900	100.40	94.959	83,491
2024-02-05	101.50	101.70	99.300	99.500	94.108	126,798
2024-02-02	102.00	102.70	101.10	101.50	96.000	148,446
2024-02-01	101.50	103.50	101.30	102.10	96.567	99,817
2024-01-31	102.00	103.70	101.80	103.40	97.797	163,719
2024-01-30	103.00	103.20	101.70	101.80	96.283	66,636
2024-01-29	104.80	105.00	101.30	102.60	97.040	146,151
2024-01-26	106.20	107.80	104.40	104.80	99.121	630,322
2024-01-25	105.00	106.50	102.10	104.90	99.215	558,996
2024-01-24	104.50	107.20	102.00	104.50	98.837	111,258
2024-01-23	104.80	106.00	104.30	104.30	98.648	100,081
2024-01-22	103.80	105.50	103.80	104.80	99.121	59,558
2024-01-19	104.80	105.70	103.80	103.80	98.175	62,758
2024-01-18	106.70	107.50	104.80	104.80	99.121	84,062
2024-01-17	107.70	107.70	105.80	106.70	100.92	53,505
2024-01-16	109.60	110.00	108.30	108.90	103.00	75,580
2024-01-15	111.30	111.30	109.40	109.40	103.47	48,125
2024-01-12	110.00	111.80	110.00	111.00	104.98	47,394
2024-01-11	112.40	112.50	109.90	109.90	103.94	59,644
2024-01-10	112.20	112.90	111.30	111.90	105.84	83,545
2024-01-09	113.00	113.40	111.90	112.20	106.12	77,871
2024-01-08	114.40	114.40	111.40	113.00	106.88	72,898
2024-01-05	112.30	114.80	111.20	114.80	108.58	61,650
2024-01-04	112.00	112.90	111.50	112.30	106.21	60,250
2024-01-03	115.00	115.10	111.60	112.00	105.93	63,947
2024-01-02	116.00	117.60	114.40	115.00	108.77	56,502
2023-12-29	118.00	118.00	116.00	116.00	109.71	88,625
2023-12-28	116.20	116.90	115.60	116.60	110.28	45,709
2023-12-27	116.00	117.60	115.90	116.20	109.90	123,083
2023-12-22	116.10	116.50	114.80	116.10	109.81	64,672
2023-12-21	115.80	116.00	114.20	115.70	109.43	110,892
2023-12-20	115.60	116.20	114.30	115.60	109.34	70,086
2023-12-19	115.90	117.00	115.10	115.60	109.34	74,960
2023-12-18	114.50	116.40	113.60	116.20	109.90	162,545
2023-12-15	113.80	115.80	112.90	114.50	108.30	272,759
2023-12-14	113.00	115.80	112.90	113.70	107.54	167,192
2023-12-13	112.40	113.30	110.50	112.60	106.50	155,050
2023-12-12	112.20	113.40	111.60	112.40	106.31	158,893
2023-12-11	112.80	113.10	111.90	112.20	106.12	111,403
2023-12-08	112.00	113.30	109.80	112.80	106.69	148,688
2023-12-07	113.90	114.60	112.10	112.10	106.03	119,515
2023-12-06	114.20	115.20	113.50	114.20	108.01	172,492
2023-12-05	114.60	115.30	114.20	114.20	108.01	96,701
2023-12-04	116.10	116.20	114.10	114.60	108.39	55,904
2023-12-01	115.20	116.10	114.60	116.10	109.81	99,779

← NewerPage 12 of 21 · 1,260 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.