Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	76.700	77.500	74.100	75.850	70.032	133,764
2022-07-04	75.000	77.000	74.850	76.500	70.632	66,144
2022-07-01	74.400	77.150	74.400	75.550	69.755	140,899
2022-06-30	78.150	78.650	74.950	76.500	70.632	156,412
2022-06-29	79.600	80.000	78.300	79.050	72.986	156,139
2022-06-28	81.000	82.950	79.700	80.200	74.048	201,295
2022-06-27	77.000	80.400	77.000	80.150	74.002	260,138
2022-06-23	78.000	80.000	75.750	76.300	70.447	237,303
2022-06-22	79.500	79.850	77.400	78.000	72.017	275,867
2022-06-21	87.400	87.400	80.950	80.950	74.740	309,475
2022-06-20	78.050	87.300	77.100	84.600	78.110	726,122
2022-06-17	79.000	82.000	77.300	78.050	72.063	202,449
2022-06-16	84.400	84.400	79.200	79.450	73.355	157,062
2022-06-15	82.950	84.700	81.150	84.000	77.556	149,489
2022-06-14	83.100	83.950	81.600	82.950	76.587	196,739
2022-06-13	86.600	86.600	81.950	82.750	76.402	145,711
2022-06-10	92.400	92.850	86.550	87.750	81.019	191,890
2022-06-09	96.000	96.150	92.500	92.850	85.727	112,932
2022-06-08	97.550	97.900	94.100	96.150	88.774	165,466
2022-06-07	95.000	97.900	94.750	97.800	90.298	217,116
2022-06-03	93.650	98.750	93.350	94.550	87.297	529,947
2022-06-02	90.300	94.200	90.300	93.350	86.189	245,601
2022-06-01	88.000	91.250	87.500	90.350	83.419	302,162
2022-05-31	87.500	89.100	85.550	88.150	81.388	370,833
2022-05-30	84.800	87.350	84.650	86.650	80.003	187,279
2022-05-27	82.450	85.250	82.450	84.550	78.064	281,784
2022-05-25	81.800	83.300	79.800	80.800	74.602	92,552
2022-05-24	83.500	83.800	81.200	81.400	75.156	100,975
2022-05-23	83.000	84.800	82.050	84.000	77.556	234,501
2022-05-20	86.000	86.900	82.400	82.900	76.541	136,915
2022-05-19	85.000	85.800	82.850	85.450	78.895	755,018
2022-05-18	83.400	86.850	83.400	85.850	79.264	308,039
2022-05-17	82.000	84.500	81.850	84.500	78.018	218,398
2022-05-16	80.000	81.800	78.050	81.750	75.479	537,963
2022-05-13	74.000	80.000	74.000	80.000	73.863	343,628
2022-05-12	73.000	74.850	70.150	74.850	69.108	169,735
2022-05-11	71.100	75.200	71.050	74.250	68.554	1,049,145
2022-05-10	70.600	72.550	70.450	70.900	65.461	202,580
2022-05-09	73.400	73.400	68.050	70.500	65.092	245,544
2022-05-06	71.750	72.600	69.900	72.600	67.031	307,228
2022-05-05	76.200	76.450	71.500	71.500	66.015	258,894
2022-05-04	77.650	78.300	75.150	75.850	67.954	298,741
2022-05-03	80.450	81.400	77.300	77.550	69.477	224,464
2022-05-02	80.500	80.600	77.000	79.950	71.627	278,081
2022-04-29	80.000	83.500	80.000	81.250	72.792	801,717
2022-04-28	83.300	83.350	79.250	79.750	71.448	182,438
2022-04-27	81.000	83.150	79.900	82.100	73.554	293,771
2022-04-26	83.650	83.650	80.200	80.550	72.165	304,945
2022-04-25	85.000	85.200	80.950	82.450	73.867	407,188
2022-04-22	92.300	92.300	84.650	84.650	75.838	931,680
2022-04-21	89.000	95.350	87.150	92.600	82.961	739,539
2022-04-20	85.600	86.200	83.000	83.600	74.897	180,458
2022-04-19	86.500	88.450	84.050	84.500	75.704	317,314
2022-04-14	88.000	88.000	85.200	86.500	77.496	126,553
2022-04-13	87.900	88.550	86.250	87.650	78.526	135,420
2022-04-12	83.950	87.200	83.200	87.000	77.943	80,866
2022-04-11	86.200	86.700	84.200	85.000	76.152	85,336
2022-04-08	86.000	87.000	85.150	86.400	77.406	139,902
2022-04-07	81.000	88.650	81.000	85.950	77.003	358,218
2022-04-06	88.800	89.900	85.800	87.100	78.033	107,903

← NewerPage 19 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.