Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	107.50	107.90	106.20	106.80	101.01	85,451
2023-09-06	106.50	107.50	105.30	107.50	101.67	84,645
2023-09-05	107.00	107.00	105.30	106.50	100.73	55,964
2023-09-04	103.90	106.20	103.90	105.90	100.16	75,544
2023-09-01	104.00	105.40	102.70	104.50	98.837	88,164
2023-08-31	104.40	104.70	102.80	104.50	98.837	98,940
2023-08-30	104.00	104.80	103.20	103.50	97.891	58,233
2023-08-29	102.10	103.50	101.90	103.00	97.418	85,757
2023-08-28	100.30	102.80	99.950	102.30	96.756	27,927
2023-08-25	98.150	102.00	97.750	100.40	94.959	51,130
2023-08-24	96.500	99.350	96.500	98.150	92.831	37,443
2023-08-23	97.850	99.850	97.800	98.300	92.973	77,532
2023-08-22	99.000	99.100	96.450	97.700	92.406	86,858
2023-08-21	97.750	99.650	97.600	98.450	93.115	56,267
2023-08-18	97.550	98.250	96.500	97.900	92.595	59,877
2023-08-17	100.30	100.30	97.750	98.250	92.926	51,108
2023-08-16	101.80	102.00	99.500	100.30	94.865	30,546
2023-08-15	101.20	102.40	100.70	101.80	96.283	35,221
2023-08-14	102.30	103.00	101.00	101.70	96.189	20,760
2023-08-11	102.70	103.80	101.90	102.30	96.756	26,886
2023-08-10	104.00	104.70	103.20	103.40	97.797	32,781
2023-08-09	104.90	105.10	103.50	103.90	98.270	29,833
2023-08-08	102.30	104.50	102.30	103.80	98.175	53,280
2023-08-07	105.50	105.50	102.60	104.00	98.364	35,373
2023-08-04	103.30	105.70	103.30	105.40	99.688	41,123
2023-08-03	104.90	104.90	102.70	103.30	97.702	24,152
2023-08-02	105.10	105.30	103.00	104.20	98.553	30,300
2023-08-01	107.50	107.50	104.60	105.10	99.405	54,474
2023-07-31	104.90	107.50	104.30	107.50	101.67	85,323
2023-07-28	104.30	105.20	103.40	104.90	99.215	46,195
2023-07-27	105.00	105.60	104.30	104.70	99.026	38,330
2023-07-26	104.70	105.10	103.30	104.70	99.026	41,573
2023-07-25	101.80	105.00	101.70	104.70	99.026	81,037
2023-07-24	100.10	101.00	98.750	100.50	95.054	62,267
2023-07-21	102.00	102.00	100.20	100.50	95.054	118,370
2023-07-20	99.600	102.50	98.950	101.20	95.716	73,366
2023-07-19	99.350	100.00	97.000	99.600	94.203	102,843
2023-07-18	99.300	100.30	96.500	99.050	93.682	90,332
2023-07-17	101.70	101.70	96.400	99.650	94.250	146,096
2023-07-14	102.20	104.00	95.300	102.50	96.945	221,651
2023-07-13	106.30	106.30	104.50	105.60	99.877	84,324
2023-07-12	105.40	106.50	104.40	106.30	100.54	79,031
2023-07-11	104.90	105.40	103.60	104.80	99.121	72,029
2023-07-10	103.60	104.40	102.70	103.80	98.175	52,476
2023-07-07	102.40	104.40	100.90	103.90	98.270	69,572
2023-07-06	103.40	104.70	101.80	101.80	96.283	129,639
2023-07-05	104.10	104.70	102.50	103.40	97.797	77,717
2023-07-04	103.30	105.40	103.00	104.70	99.026	94,439
2023-07-03	102.90	103.30	101.70	103.10	97.513	68,442
2023-06-30	101.50	103.60	100.60	102.90	97.324	101,955
2023-06-29	100.60	101.60	98.100	101.50	96.000	168,775
2023-06-28	97.050	98.700	97.050	98.400	93.068	52,985
2023-06-27	97.350	97.750	95.350	96.700	91.460	87,669
2023-06-26	99.600	99.600	95.400	97.350	92.075	227,316
2023-06-22	101.50	101.50	98.650	99.750	94.344	60,216
2023-06-21	101.80	103.00	101.30	101.90	96.378	87,755
2023-06-20	102.80	104.30	101.60	101.80	96.283	144,298
2023-06-19	101.30	106.90	101.00	102.80	97.229	280,259
2023-06-16	102.20	102.80	99.050	99.500	94.108	146,863
2023-06-15	102.40	102.90	101.10	102.60	97.040	218,925

← NewerPage 14 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.