Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	82.000	83.100	79.500	82.550	76.218	156,013
2023-03-15	86.800	86.800	81.000	81.300	75.063	95,448
2023-03-14	85.400	87.650	84.900	87.100	80.419	53,268
2023-03-13	88.000	88.000	83.600	85.400	78.849	65,132
2023-03-10	87.100	89.000	86.600	88.000	81.250	126,792
2023-03-09	91.000	91.150	89.100	89.150	82.311	40,038
2023-03-08	90.550	91.050	89.200	91.000	84.019	52,719
2023-03-07	92.500	93.000	90.500	90.550	83.604	83,184
2023-03-06	92.000	92.450	90.500	92.200	85.127	79,771
2023-03-03	88.450	91.000	88.100	90.900	83.927	782,705
2023-03-02	90.200	90.200	88.050	88.300	81.527	102,465
2023-03-01	90.900	92.650	89.900	90.000	83.096	139,952
2023-02-28	90.000	90.700	89.200	90.400	83.465	122,191
2023-02-27	88.500	90.450	88.350	90.450	83.512	53,331
2023-02-24	89.000	89.250	87.400	88.150	81.388	122,055
2023-02-23	88.000	89.400	87.950	88.750	81.942	95,112
2023-02-22	88.200	88.250	86.500	88.000	81.250	75,617
2023-02-21	89.050	89.350	88.000	88.450	81.665	63,557
2023-02-20	88.050	89.450	88.000	89.050	82.219	72,810
2023-02-17	88.100	89.150	87.600	88.150	81.388	78,267
2023-02-16	89.100	89.400	88.000	88.600	81.804	69,183
2023-02-15	86.500	89.150	86.500	88.550	81.757	112,846
2023-02-14	87.850	88.900	86.550	87.400	80.696	99,786
2023-02-13	86.250	87.800	86.150	86.700	80.049	87,122
2023-02-10	87.850	88.350	85.350	86.150	79.541	100,646
2023-02-09	88.400	89.300	87.900	88.900	82.080	79,280
2023-02-08	89.000	90.800	87.950	88.050	81.296	139,693
2023-02-07	87.800	90.250	87.000	88.150	81.388	195,409
2023-02-06	88.250	88.900	86.850	87.550	80.834	485,859
2023-02-03	88.950	89.000	87.100	88.450	81.665	90,349
2023-02-02	90.000	90.400	88.000	88.950	82.127	339,353
2023-02-01	87.200	89.650	86.900	89.250	82.404	298,467
2023-01-31	84.850	87.950	84.500	87.200	80.511	277,723
2023-01-30	83.650	86.850	82.500	85.900	79.311	295,683
2023-01-27	84.100	85.550	81.600	84.900	78.387	837,081
2023-01-26	89.850	89.950	79.500	82.250	75.941	1,231,881
2023-01-25	95.550	96.100	94.000	95.000	87.713	67,419
2023-01-24	93.750	97.350	93.600	95.550	88.220	190,453
2023-01-23	92.150	93.000	91.000	91.850	84.804	114,657
2023-01-20	92.350	92.500	89.700	91.700	84.666	195,159
2023-01-19	91.900	92.200	90.650	91.450	84.435	148,477
2023-01-18	96.200	96.200	92.400	92.900	85.774	182,193
2023-01-17	96.400	97.050	94.650	95.050	87.759	33,549
2023-01-16	97.500	97.700	95.750	96.300	88.913	50,049
2023-01-13	96.300	97.600	95.600	97.200	89.744	54,807
2023-01-12	96.200	96.950	94.050	96.150	88.774	93,961
2023-01-11	93.900	96.800	93.900	96.550	89.144	84,069
2023-01-10	93.000	94.050	92.000	93.500	86.328	60,218
2023-01-09	89.000	95.600	88.900	94.300	87.066	285,561
2023-01-05	86.800	87.450	83.150	87.450	80.742	78,617
2023-01-04	87.700	87.700	86.000	86.800	80.142	85,547
2023-01-03	87.550	88.500	86.400	87.350	80.649	229,034
2023-01-02	86.000	87.800	85.700	87.800	81.065	357,330
2022-12-30	85.400	85.700	84.850	85.300	78.757	42,507
2022-12-29	83.900	85.450	83.150	85.450	78.895	33,234
2022-12-28	85.650	85.650	83.350	83.900	77.464	45,252
2022-12-27	84.000	86.150	84.000	84.400	77.926	50,783
2022-12-23	82.650	85.000	82.650	84.700	78.203	66,907
2022-12-22	82.900	85.000	82.550	83.300	76.910	67,764
2022-12-21	83.000	84.950	82.750	84.950	78.434	61,579

← NewerPage 16 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.