Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	116.40	116.40	114.20	115.20	108.96	179,104
2023-11-29	115.90	117.50	115.90	116.40	110.09	64,398
2023-11-28	115.30	116.80	114.80	116.50	110.19	77,442
2023-11-27	116.00	116.50	115.00	115.30	109.05	47,055
2023-11-24	115.30	116.70	114.40	115.50	109.24	124,837
2023-11-23	115.70	115.70	114.30	115.30	109.05	28,365
2023-11-22	114.20	115.80	114.20	115.20	108.96	106,459
2023-11-21	115.40	116.10	114.00	114.20	108.01	75,130
2023-11-20	113.70	116.00	113.50	115.40	109.15	101,212
2023-11-17	112.10	113.70	111.80	113.30	107.16	128,132
2023-11-16	111.60	112.90	111.40	112.10	106.03	80,730
2023-11-15	112.70	115.10	111.80	113.60	107.44	135,527
2023-11-14	108.50	112.70	107.70	112.70	106.59	240,885
2023-11-13	108.60	108.60	107.30	107.70	101.86	136,455
2023-11-10	108.70	108.70	106.80	108.30	102.43	111,048
2023-11-09	109.20	110.40	108.40	109.00	103.09	191,368
2023-11-08	110.50	110.50	108.70	109.20	103.28	125,111
2023-11-07	110.90	110.90	109.60	110.50	104.51	106,243
2023-11-06	112.00	112.70	110.10	110.80	104.80	124,692
2023-11-03	111.00	113.30	111.00	111.50	105.46	64,974
2023-11-02	108.30	111.90	108.30	111.50	105.46	200,150
2023-11-01	107.30	109.00	106.50	108.30	102.43	161,654
2023-10-31	103.90	107.30	102.30	107.30	101.49	170,811
2023-10-30	101.70	103.40	101.00	103.00	97.418	387,806
2023-10-27	96.000	101.30	95.800	101.30	95.810	699,032
2023-10-26	93.000	95.400	88.800	94.800	89.663	322,293
2023-10-25	91.550	91.850	89.250	90.000	85.123	91,879
2023-10-24	90.800	92.200	90.050	91.200	86.258	73,492
2023-10-23	91.950	92.400	89.650	90.950	86.021	78,451
2023-10-20	94.000	94.000	91.600	91.950	86.967	127,251
2023-10-19	95.950	95.950	92.950	93.650	88.575	54,094
2023-10-18	95.200	96.000	94.500	95.000	89.852	70,687
2023-10-17	96.250	96.350	92.050	95.150	89.994	134,600
2023-10-16	98.300	98.800	96.650	97.000	91.744	222,332
2023-10-13	99.350	100.70	97.750	98.300	92.973	98,686
2023-10-12	98.550	100.70	98.500	99.200	93.824	91,896
2023-10-11	99.550	100.30	98.350	98.550	93.210	47,198
2023-10-10	97.900	99.900	96.850	99.550	94.155	79,097
2023-10-09	92.350	97.000	92.350	96.950	91.696	110,988
2023-10-06	92.800	93.550	91.950	93.250	88.197	46,905
2023-10-05	92.950	94.350	92.600	92.800	87.771	69,531
2023-10-04	95.600	95.600	92.450	92.950	87.913	78,417
2023-10-03	95.750	97.150	95.300	95.600	90.419	76,338
2023-10-02	100.50	101.40	95.750	95.950	90.750	396,972
2023-09-29	100.30	103.70	99.750	103.00	97.418	68,227
2023-09-28	98.650	100.30	98.100	100.30	94.865	126,185
2023-09-27	98.300	100.20	98.050	98.650	93.304	67,237
2023-09-26	102.70	102.70	98.150	98.800	93.446	57,217
2023-09-25	102.00	103.50	100.30	101.30	95.810	53,463
2023-09-22	103.90	105.90	101.20	102.20	96.662	151,076
2023-09-21	104.20	106.00	102.40	105.60	99.877	130,789
2023-09-20	102.10	104.30	101.30	104.20	98.553	111,886
2023-09-19	105.00	105.80	102.30	102.90	97.324	75,334
2023-09-18	106.40	108.00	105.40	105.90	100.16	78,976
2023-09-15	104.60	107.50	104.00	106.30	100.54	73,375
2023-09-14	109.20	109.40	104.10	106.80	101.01	118,314
2023-09-13	108.00	110.10	108.00	108.80	102.90	87,661
2023-09-12	109.40	110.70	108.80	109.30	103.38	158,439
2023-09-11	107.20	109.70	106.80	109.40	103.47	74,616
2023-09-08	106.00	107.30	105.10	106.80	101.01	45,421

← NewerPage 13 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.