Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	82.200	83.100	81.350	83.100	76.725	67,033
2022-12-19	82.000	83.450	82.000	83.150	76.772	55,608
2022-12-16	82.100	82.400	81.100	82.200	75.894	175,443
2022-12-15	82.850	83.000	81.350	82.100	75.802	246,702
2022-12-14	86.400	86.550	83.000	83.500	77.095	219,632
2022-12-13	87.800	88.000	85.450	86.100	79.495	183,655
2022-12-12	89.400	89.400	85.100	86.700	80.049	233,940
2022-12-09	88.950	90.300	88.750	89.800	82.911	71,866
2022-12-08	88.100	89.950	87.850	88.500	81.711	73,991
2022-12-07	88.450	89.300	87.800	88.300	81.527	62,139
2022-12-06	87.850	89.900	87.600	88.450	81.665	100,787
2022-12-05	86.000	88.950	85.850	87.850	81.111	84,263
2022-12-02	86.050	86.050	83.800	85.850	79.264	49,973
2022-12-01	84.700	86.750	84.700	85.300	78.757	130,211
2022-11-30	87.000	87.000	83.650	84.500	78.018	305,380
2022-11-29	85.800	87.850	85.350	86.850	80.188	105,768
2022-11-28	90.500	90.500	85.800	85.800	79.218	67,592
2022-11-25	90.200	90.650	89.350	90.500	83.558	60,198
2022-11-24	89.100	90.550	88.400	90.200	83.281	67,990
2022-11-23	88.350	89.450	88.000	89.450	82.588	67,651
2022-11-22	86.250	88.800	85.750	88.350	81.573	72,351
2022-11-21	86.350	86.450	84.800	86.250	79.634	48,936
2022-11-18	86.100	87.000	85.000	86.000	79.403	81,365
2022-11-17	84.100	85.450	83.450	84.450	77.972	88,520
2022-11-16	85.650	85.750	83.250	84.500	78.018	48,464
2022-11-15	88.000	88.500	85.400	85.850	79.264	82,957
2022-11-14	87.950	88.150	85.750	87.600	80.880	117,214
2022-11-11	84.800	88.650	84.450	88.300	81.527	149,091
2022-11-10	81.500	84.600	79.700	84.100	77.649	110,838
2022-11-09	82.000	82.350	79.950	81.500	75.248	102,063
2022-11-08	77.850	82.100	77.850	82.100	75.802	142,211
2022-11-07	76.250	79.900	76.250	79.500	73.402	335,940
2022-11-04	75.000	77.300	74.900	77.300	71.370	72,981
2022-11-03	74.000	74.900	73.000	74.300	68.600	68,401
2022-11-02	76.650	76.650	74.250	74.900	69.154	152,865
2022-11-01	75.450	78.250	75.300	76.200	70.355	171,479
2022-10-31	76.800	76.800	74.350	74.650	68.924	85,011
2022-10-28	77.600	78.050	75.250	75.900	70.078	113,269
2022-10-27	78.800	79.550	77.100	79.200	73.125	114,290
2022-10-26	76.250	78.950	75.550	78.950	72.894	277,614
2022-10-25	75.000	75.550	73.350	75.550	69.755	483,577
2022-10-24	72.700	74.800	72.250	74.450	68.739	822,303
2022-10-21	73.900	74.000	71.100	73.450	67.816	411,592
2022-10-20	74.750	74.850	71.150	73.900	68.231	786,257
2022-10-19	75.750	76.850	74.600	74.650	68.924	60,944
2022-10-18	74.950	77.400	74.700	75.750	69.939	133,214
2022-10-17	71.500	74.700	71.200	74.700	68.970	54,721
2022-10-14	73.150	74.000	70.550	71.650	66.154	138,295
2022-10-13	71.000	72.550	68.500	72.300	66.754	186,996
2022-10-12	71.850	72.900	69.700	70.350	64.953	135,283
2022-10-11	73.350	73.800	71.450	72.900	67.308	126,705
2022-10-10	71.900	74.350	71.050	73.500	67.862	137,463
2022-10-07	71.150	73.450	71.000	71.900	66.385	155,511
2022-10-06	72.000	72.800	71.400	71.850	66.338	176,862
2022-10-05	72.000	73.000	69.400	71.200	65.738	280,328
2022-10-04	73.300	74.300	72.400	74.300	68.600	204,089
2022-10-03	70.700	72.250	69.100	72.250	66.708	173,046
2022-09-30	75.250	75.250	69.100	71.700	66.200	431,478
2022-09-29	74.100	76.350	72.250	74.800	69.062	265,498
2022-09-28	73.950	74.350	72.100	74.100	68.416	272,097

← NewerPage 17 of 21 · 1,257 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.