Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	180.20	182.40	179.20	181.20	181.20	116,104
2026-07-23	180.80	182.60	178.60	180.20	180.20	130,173
2026-07-22	175.50	181.70	173.70	180.00	180.00	92,286
2026-07-21	175.30	176.60	173.40	175.60	175.60	61,370
2026-07-20	180.00	180.10	174.00	174.00	174.00	152,937
2026-07-17	180.40	180.60	176.80	180.10	180.10	147,346
2026-07-16	178.50	187.70	175.40	178.30	178.30	316,949
2026-07-15	169.80	171.10	168.40	169.40	169.40	136,410
2026-07-14	168.00	170.20	168.00	169.50	169.50	90,990
2026-07-13	169.10	169.50	167.30	168.00	168.00	101,161
2026-07-10	166.90	171.00	166.80	169.60	169.60	101,184
2026-07-09	168.00	169.30	165.80	166.90	166.90	89,535
2026-07-08	172.80	172.80	166.70	166.70	166.70	130,572
2026-07-07	172.60	175.20	172.60	172.80	172.80	106,877
2026-07-06	173.20	175.40	171.20	174.60	174.60	113,521
2026-07-03	169.40	174.10	169.40	173.20	173.20	81,184
2026-07-02	169.60	171.50	168.10	169.10	169.10	92,945
2026-07-01	171.90	171.90	168.50	169.40	169.40	263,063
2026-06-30	168.90	173.00	168.40	171.60	171.60	112,618
2026-06-29	168.90	169.90	167.10	168.30	168.30	183,351
2026-06-26	171.00	173.80	168.40	168.90	168.90	115,423
2026-06-25	172.80	174.00	170.60	171.10	171.10	163,156
2026-06-24	172.90	174.00	171.00	172.80	172.80	93,073
2026-06-23	173.10	173.20	168.40	172.30	172.30	165,392
2026-06-22	181.00	181.10	173.20	174.90	174.90	154,213
2026-06-18	183.40	183.40	180.00	180.90	180.90	138,400
2026-06-17	184.00	184.70	182.30	182.60	182.60	70,165
2026-06-16	186.30	188.20	183.70	183.90	183.90	117,874
2026-06-15	189.40	190.70	185.70	186.10	186.10	121,230
2026-06-12	188.00	190.00	184.50	186.50	186.50	105,362
2026-06-11	187.00	190.00	185.80	185.90	185.90	95,556
2026-06-10	187.30	188.30	184.00	186.60	186.60	54,665
2026-06-09	186.10	191.20	185.80	186.80	186.80	83,737
2026-06-08	187.50	189.70	185.60	186.80	186.80	140,781
2026-06-05	192.60	194.00	190.10	190.10	190.10	111,061
2026-06-04	191.80	195.00	190.80	192.90	192.90	221,725
2026-06-03	195.00	196.90	190.00	192.50	192.50	201,416
2026-06-02	189.00	196.00	189.00	195.20	195.20	186,017
2026-06-01	190.30	190.40	186.10	187.10	187.10	124,937
2026-05-29	188.00	192.20	186.50	190.40	190.40	793,670
2026-05-28	187.20	188.90	186.00	187.70	187.70	79,334
2026-05-27	185.10	189.40	185.10	188.10	188.10	97,195
2026-05-26	189.50	190.20	180.20	185.00	185.00	169,443
2026-05-25	187.90	190.60	187.90	189.40	189.40	74,843
2026-05-22	184.40	187.30	183.70	187.30	187.30	175,210
2026-05-21	182.70	185.60	182.00	184.20	184.20	101,184
2026-05-20	175.80	182.80	175.70	182.10	182.10	121,196
2026-05-19	174.70	177.30	174.30	175.80	175.80	53,417
2026-05-18	175.70	177.00	172.50	174.80	174.80	87,820
2026-05-15	180.40	180.40	175.00	177.20	177.20	100,304
2026-05-13	178.40	180.80	178.30	180.60	180.60	73,113
2026-05-12	182.30	182.30	178.80	178.80	177.10	131,225
2026-05-11	181.20	184.30	179.50	183.90	182.15	80,739
2026-05-08	181.00	182.70	179.30	181.20	179.48	132,654
2026-05-07	182.00	183.70	181.10	181.10	179.38	73,779
2026-05-06	177.00	181.90	177.00	181.90	180.17	111,590
2026-05-05	170.30	175.50	170.00	175.20	173.53	85,400
2026-05-04	175.00	175.80	169.10	169.10	167.49	153,348
2026-04-30	175.40	175.50	171.40	173.70	172.05	70,583
2026-04-29	175.00	176.70	174.80	175.40	173.73	118,426

← NewerPage 2 of 21 · 1,259 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.