Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	93.850	94.050	88.650	88.650	79.422	99,974
2022-04-04	93.150	94.850	92.300	93.850	84.080	486,429
2022-04-01	91.350	93.100	90.550	92.950	83.274	124,413
2022-03-31	93.000	93.850	92.300	92.700	83.050	109,299
2022-03-30	93.150	95.300	92.150	93.000	83.319	372,557
2022-03-29	90.450	93.400	89.500	93.400	83.677	195,774
2022-03-28	86.850	88.500	86.850	88.500	79.287	80,570
2022-03-25	86.700	88.950	86.550	87.450	78.347	118,499
2022-03-24	88.000	88.800	86.400	86.650	77.630	700,445
2022-03-23	89.600	90.100	87.700	88.500	79.287	130,537
2022-03-22	88.900	91.150	88.500	89.900	80.542	170,801
2022-03-21	87.400	89.050	86.000	88.850	79.601	203,535
2022-03-18	85.000	85.900	83.700	85.900	76.958	177,124
2022-03-17	85.600	87.700	83.400	83.750	75.032	261,047
2022-03-16	78.550	85.400	78.450	84.000	75.256	316,141
2022-03-15	80.300	80.300	77.400	77.650	69.567	183,120
2022-03-14	78.300	82.650	77.050	80.300	71.941	228,979
2022-03-11	76.100	80.200	76.000	78.150	70.015	200,148
2022-03-10	79.550	79.750	75.700	75.950	68.044	200,969
2022-03-09	79.150	81.050	78.100	79.550	71.269	409,509
2022-03-08	79.850	81.950	78.400	78.650	70.463	499,857
2022-03-07	80.000	81.400	74.450	80.000	71.672	527,271
2022-03-04	85.450	85.450	82.000	82.350	73.778	351,759
2022-03-03	90.500	92.250	86.550	87.250	78.167	263,056
2022-03-02	93.750	94.150	87.450	90.500	81.079	378,068
2022-03-01	101.80	101.80	95.850	96.150	86.141	279,694
2022-02-28	105.90	107.20	100.10	101.90	91.292	329,606
2022-02-25	103.00	106.60	97.700	106.60	95.503	327,570
2022-02-24	103.50	105.90	101.10	102.00	91.382	375,308
2022-02-23	111.10	113.50	108.50	109.30	97.922	140,251
2022-02-22	109.70	113.20	107.00	111.10	99.535	172,259
2022-02-21	115.00	115.70	109.60	111.50	99.893	182,013
2022-02-18	117.00	118.00	114.70	115.00	103.03	287,954
2022-02-17	120.00	122.20	117.40	118.00	105.72	306,991
2022-02-16	119.90	120.80	119.70	120.30	107.78	265,115
2022-02-15	117.20	120.30	117.20	119.90	107.42	217,450
2022-02-14	117.00	118.90	115.30	117.60	105.36	376,387
2022-02-11	119.00	121.30	119.00	120.20	107.69	248,268
2022-02-10	121.70	121.70	118.20	120.00	107.51	225,181
2022-02-09	120.00	122.40	119.50	121.60	108.94	490,692
2022-02-08	119.40	120.80	117.60	118.50	106.16	262,763
2022-02-07	118.00	119.00	116.70	118.20	105.90	139,892
2022-02-04	117.90	118.60	116.40	117.00	104.82	138,607
2022-02-03	116.60	117.80	115.20	116.90	104.73	165,719
2022-02-02	119.10	121.40	116.50	116.60	104.46	393,731
2022-02-01	115.80	118.90	115.00	118.00	105.72	485,859
2022-01-31	116.50	121.00	113.50	114.90	102.94	691,962
2022-01-28	117.60	118.00	108.30	113.00	101.24	562,821
2022-01-27	97.450	116.80	93.550	109.20	97.832	1,586,003
2022-01-26	93.200	98.100	93.200	97.450	87.306	240,220
2022-01-25	93.000	95.550	92.150	92.800	83.140	155,470
2022-01-24	97.600	97.600	91.900	92.750	83.095	230,498
2022-01-21	101.50	101.60	97.900	98.150	87.933	129,318
2022-01-20	105.00	105.00	100.80	101.50	90.934	193,139
2022-01-19	100.50	101.80	99.300	99.850	89.456	200,031
2022-01-18	99.400	101.00	99.000	100.40	89.949	219,343
2022-01-17	100.50	100.50	98.200	100.30	89.859	166,712
2022-01-14	102.60	102.90	99.900	100.70	90.217	264,417
2022-01-13	107.60	107.60	102.10	102.70	92.009	240,524
2022-01-12	103.80	107.40	103.80	107.40	96.220	175,245

← NewerPage 20 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.