Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	102.40	102.90	101.10	102.60	97.040	218,925
2023-06-14	105.70	106.50	103.50	105.00	96.945	127,532
2023-06-13	103.60	105.30	103.50	104.50	96.484	90,730
2023-06-12	101.60	106.20	100.50	103.00	95.099	133,346
2023-06-09	100.00	101.50	95.650	99.900	92.237	218,284
2023-06-08	102.00	102.40	100.40	100.50	92.791	58,481
2023-06-07	99.950	101.80	99.800	101.40	93.622	330,249
2023-06-05	99.000	101.30	98.050	99.650	92.006	253,519
2023-06-02	98.250	99.500	97.950	98.500	90.944	100,703
2023-06-01	98.400	99.500	95.800	97.000	89.559	150,851
2023-05-31	97.000	99.500	96.000	97.800	90.298	435,921
2023-05-30	98.250	99.450	97.350	97.700	90.205	140,795
2023-05-29	98.750	99.300	97.900	98.100	90.575	38,113
2023-05-26	96.800	98.950	96.350	98.700	91.129	48,276
2023-05-25	97.650	97.700	96.000	96.350	88.959	81,826
2023-05-24	99.100	99.150	96.950	97.650	90.159	133,819
2023-05-23	101.00	101.00	99.050	99.550	91.914	72,509
2023-05-22	101.20	101.70	100.20	101.00	93.252	129,422
2023-05-19	100.40	101.60	99.600	101.60	93.806	171,960
2023-05-17	101.00	101.20	98.000	98.250	90.713	203,091
2023-05-16	104.70	104.80	101.50	101.80	93.991	95,662
2023-05-15	104.10	105.20	103.40	104.60	96.576	119,491
2023-05-12	102.70	104.50	102.30	104.00	96.022	126,040
2023-05-11	102.70	103.50	101.30	102.20	94.360	76,394
2023-05-10	101.50	103.70	100.50	101.80	93.991	175,826
2023-05-09	100.30	101.80	99.650	101.50	93.714	91,316
2023-05-08	102.00	102.00	100.50	100.70	92.975	89,976
2023-05-05	98.900	101.30	97.750	101.20	93.437	149,166
2023-05-04	98.150	99.750	96.300	98.700	91.129	267,881
2023-05-03	100.20	100.20	97.550	98.450	90.898	133,361
2023-05-02	102.00	103.10	99.600	99.850	92.191	113,574
2023-04-28	106.90	108.00	100.20	101.80	93.991	297,555
2023-04-27	99.300	106.70	98.000	106.70	98.515	887,253
2023-04-26	94.600	95.300	92.650	94.600	87.343	133,272
2023-04-25	96.450	97.200	94.400	94.700	87.436	102,201
2023-04-24	94.200	96.900	94.000	96.650	89.236	192,786
2023-04-21	97.300	98.100	94.100	94.600	87.343	185,760
2023-04-20	100.20	100.20	97.450	97.450	89.975	375,245
2023-04-19	99.800	100.40	98.800	100.00	92.329	151,916
2023-04-18	100.70	101.40	99.300	100.00	92.329	171,215
2023-04-17	102.00	103.00	99.450	100.50	92.791	298,990
2023-04-14	101.00	102.00	99.600	100.40	92.698	152,068
2023-04-13	96.200	100.10	96.200	99.950	92.283	112,124
2023-04-12	100.80	100.80	93.500	96.200	88.821	301,235
2023-04-11	101.00	102.60	100.50	101.70	93.899	113,419
2023-04-06	98.250	101.70	98.250	101.00	93.252	92,111
2023-04-05	103.20	103.20	97.500	98.000	90.482	114,332
2023-04-04	99.600	104.30	99.500	102.70	94.822	279,919
2023-04-03	99.550	99.550	97.100	98.650	91.083	135,308
2023-03-31	97.500	100.90	97.500	98.750	91.175	254,938
2023-03-30	93.000	98.550	93.000	96.850	89.421	231,090
2023-03-29	90.850	92.650	89.250	92.100	85.035	117,630
2023-03-28	88.000	90.850	88.000	90.700	83.742	159,215
2023-03-27	87.400	89.250	85.250	87.950	81.203	116,170
2023-03-24	87.000	88.700	86.200	87.400	80.696	171,852
2023-03-23	82.800	84.400	81.900	84.150	77.695	86,850
2023-03-22	81.900	83.750	80.250	82.800	76.448	111,674
2023-03-21	80.050	82.500	79.900	81.900	75.617	133,277
2023-03-20	80.600	81.000	78.050	80.050	73.909	208,650
2023-03-17	82.800	84.500	80.850	81.900	75.617	155,527

← NewerPage 15 of 22 · 1,261 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.