Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	76.300	78.100	74.950	75.100	69.339	87,291
2022-09-26	75.200	78.350	74.150	76.700	70.816	156,622
2022-09-23	79.350	79.350	75.600	76.100	70.262	323,956
2022-09-22	78.450	79.700	77.900	79.100	73.032	82,184
2022-09-21	78.850	80.250	78.400	80.100	73.956	142,130
2022-09-20	80.700	80.750	76.800	78.850	72.801	270,606
2022-09-19	82.000	82.000	79.050	79.600	73.494	251,441
2022-09-16	82.750	83.150	80.200	83.000	76.633	136,490
2022-09-15	87.800	87.800	83.850	85.200	78.664	78,472
2022-09-14	88.000	88.550	84.900	86.400	79.772	277,632
2022-09-13	88.400	89.450	86.650	88.300	81.527	93,721
2022-09-12	86.650	89.500	86.250	89.150	82.311	586,069
2022-09-09	81.650	87.050	81.350	86.550	79.911	199,486
2022-09-08	79.900	80.400	78.400	80.200	74.048	502,500
2022-09-07	79.000	79.000	77.000	78.650	72.617	91,497
2022-09-06	81.500	82.600	78.300	79.150	73.078	46,926
2022-09-05	80.250	80.650	78.350	80.650	74.463	950,084
2022-09-02	80.000	81.850	79.400	81.500	75.248	97,759
2022-09-01	82.600	83.600	79.750	79.800	73.679	141,260
2022-08-31	83.000	84.200	82.500	82.900	76.541	94,834
2022-08-30	80.450	85.250	80.450	83.350	76.956	59,153
2022-08-29	83.600	84.400	81.200	84.200	77.741	55,484
2022-08-26	84.250	86.050	83.900	84.300	77.833	125,425
2022-08-25	84.000	84.550	82.700	84.000	77.556	100,774
2022-08-24	83.250	84.850	82.800	84.000	77.556	60,726
2022-08-23	84.300	85.300	83.800	84.450	77.972	56,688
2022-08-22	87.150	87.200	83.850	84.300	77.833	63,265
2022-08-19	87.950	88.100	86.600	87.150	80.465	75,121
2022-08-18	87.000	89.050	86.800	88.000	81.250	91,989
2022-08-17	90.950	90.950	86.650	87.400	80.696	75,778
2022-08-16	90.900	91.050	89.150	90.300	83.373	78,118
2022-08-15	92.000	92.450	88.950	89.450	82.588	88,380
2022-08-12	91.500	92.800	90.700	91.800	84.758	59,846
2022-08-11	89.600	91.600	89.000	91.400	84.389	73,773
2022-08-10	87.250	89.900	85.650	89.400	82.542	143,570
2022-08-09	90.750	90.750	86.550	87.700	80.973	123,421
2022-08-08	90.250	91.250	88.650	89.700	82.819	93,195
2022-08-05	91.200	91.550	87.700	89.200	82.357	84,734
2022-08-04	90.750	91.450	89.850	90.750	83.789	80,211
2022-08-03	90.700	91.600	89.300	90.600	83.650	97,306
2022-08-02	91.300	92.100	89.850	90.700	83.742	74,568
2022-08-01	93.900	94.900	91.750	92.800	85.681	55,658
2022-07-29	91.500	94.150	91.050	93.900	86.697	200,863
2022-07-28	91.050	92.650	90.400	91.500	84.481	73,555
2022-07-27	90.000	92.150	89.150	90.800	83.835	79,814
2022-07-26	93.800	93.800	90.150	90.150	83.235	158,543
2022-07-25	95.950	96.450	92.100	92.450	85.358	187,058
2022-07-22	95.850	97.650	94.700	95.950	88.590	251,582
2022-07-21	95.900	96.100	94.300	95.200	87.897	226,180
2022-07-20	95.000	96.650	93.000	95.200	87.897	210,869
2022-07-19	91.300	93.750	90.850	93.600	86.420	352,576
2022-07-18	86.850	92.800	86.850	92.050	84.989	321,468
2022-07-15	82.000	86.500	79.500	86.300	79.680	779,688
2022-07-14	82.050	82.550	79.750	80.700	74.510	93,301
2022-07-13	83.000	83.500	80.100	82.050	75.756	70,260
2022-07-12	81.100	82.900	80.050	82.700	76.356	90,852
2022-07-11	82.200	82.800	80.200	81.550	75.294	94,639
2022-07-08	82.750	83.200	80.950	83.050	76.679	225,340
2022-07-07	78.650	81.900	78.600	80.650	74.463	118,783
2022-07-06	75.650	78.550	75.400	78.200	72.201	154,692

← NewerPage 18 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.