Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	104.80	105.10	101.90	103.50	92.726	107,077
2022-01-10	105.00	106.70	103.50	104.50	93.622	111,949
2022-01-07	106.60	107.80	104.70	105.60	94.607	84,094
2022-01-05	107.90	108.30	106.80	107.10	95.951	45,885
2022-01-04	107.60	109.50	107.30	107.90	96.668	93,285
2022-01-03	105.00	108.60	104.50	107.60	96.399	71,038
2021-12-30	107.10	107.50	105.40	106.10	95.055	50,494
2021-12-29	106.70	107.50	105.70	106.90	95.772	84,672
2021-12-28	106.70	107.50	106.60	107.00	95.861	57,516
2021-12-27	107.60	108.20	105.90	106.80	95.682	124,559
2021-12-23	105.00	107.60	105.00	107.40	96.220	89,481
2021-12-22	102.50	104.80	102.50	104.80	93.891	121,104
2021-12-21	100.30	102.70	100.30	102.60	91.920	108,798
2021-12-20	99.900	100.40	98.000	100.00	89.590	106,339
2021-12-17	97.950	100.50	97.450	100.50	90.038	150,497
2021-12-16	98.400	99.900	97.650	98.150	87.933	169,164
2021-12-15	95.600	97.600	95.100	97.000	86.902	216,558
2021-12-14	95.600	96.750	94.000	95.550	85.603	143,108
2021-12-13	96.300	97.850	94.550	94.650	84.797	88,564
2021-12-10	96.850	98.000	95.850	95.850	85.872	188,575
2021-12-09	97.400	97.600	96.350	96.850	86.768	87,581
2021-12-08	97.200	98.100	95.550	95.750	85.783	113,713
2021-12-07	95.000	97.550	94.900	97.250	87.126	153,856
2021-12-06	93.000	94.950	92.750	94.900	85.021	83,872
2021-12-03	94.000	94.400	92.500	92.700	83.050	119,053
2021-12-02	94.000	94.650	91.550	94.100	84.304	172,270
2021-12-01	94.800	96.100	93.550	94.300	84.484	201,447
2021-11-30	93.900	95.450	91.800	94.250	84.439	436,668
2021-11-29	95.000	96.200	93.850	94.000	84.215	142,458
2021-11-26	96.000	96.100	93.000	94.750	84.887	622,259
2021-11-25	97.800	99.950	96.800	98.450	88.202	233,210
2021-11-24	98.950	99.650	97.800	97.800	87.619	226,637
2021-11-23	100.20	101.30	98.000	98.200	87.978	167,081
2021-11-22	99.600	102.50	99.000	102.00	91.382	567,613
2021-11-19	100.50	100.60	98.200	99.750	89.366	220,510
2021-11-18	101.80	101.80	99.050	100.00	89.590	132,484
2021-11-17	103.00	103.50	101.50	101.90	91.292	132,700
2021-11-16	102.40	103.40	101.90	103.00	92.278	84,546
2021-11-15	104.00	104.00	102.50	102.60	91.920	113,915
2021-11-12	101.90	103.60	100.40	103.60	92.815	157,717
2021-11-11	98.200	102.10	97.200	101.90	91.292	267,822
2021-11-10	97.000	98.500	95.850	97.850	87.664	211,500
2021-11-09	96.800	97.550	95.750	97.100	86.992	257,161
2021-11-08	93.500	97.100	93.500	96.800	86.723	189,162
2021-11-05	94.400	94.950	94.150	94.850	84.976	84,512
2021-11-04	94.600	95.000	93.500	94.450	84.618	245,697
2021-11-03	92.500	95.200	92.000	94.400	84.573	382,469
2021-11-02	94.400	94.400	91.250	92.150	82.557	398,279
2021-11-01	94.000	96.750	93.950	94.500	84.663	314,172
2021-10-29	93.950	94.650	92.400	93.450	83.722	389,665
2021-10-28	94.000	94.250	92.400	93.500	83.767	438,013
2021-10-27	93.750	95.000	92.750	93.850	84.080	317,517
2021-10-26	95.900	96.050	93.750	94.400	84.573	275,108
2021-10-25	98.000	98.150	93.900	95.800	85.827	290,673
2021-10-22	97.300	98.900	93.650	97.850	87.664	1,034,866
2021-10-21	101.10	101.90	95.800	97.650	87.485	1,108,987
2021-10-20	111.90	111.90	106.40	107.50	96.309	337,316
2021-10-19	111.50	113.10	111.50	112.30	100.61	130,537
2021-10-18	112.80	114.40	111.50	111.50	99.893	300,832
2021-10-15	113.20	113.40	110.90	112.80	101.06	186,715

← NewerPage 21 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.