Gränges AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 175.90 | 177.80 | 173.60 | 174.70 | 173.04 | 120,336 |
| 2026-04-27 | 173.70 | 179.00 | 172.70 | 175.80 | 174.13 | 164,996 |
| 2026-04-24 | 164.20 | 174.10 | 163.00 | 173.70 | 172.05 | 275,478 |
| 2026-04-23 | 168.10 | 172.40 | 163.60 | 164.20 | 162.64 | 345,835 |
| 2026-04-22 | 163.00 | 163.40 | 159.10 | 160.30 | 158.78 | 108,609 |
| 2026-04-21 | 164.00 | 164.30 | 161.10 | 162.50 | 160.96 | 106,361 |
| 2026-04-20 | 162.90 | 164.00 | 161.80 | 163.70 | 162.14 | 136,006 |
| 2026-04-17 | 163.60 | 165.60 | 159.80 | 165.00 | 163.43 | 145,082 |
| 2026-04-16 | 160.00 | 164.00 | 158.50 | 163.30 | 161.75 | 77,171 |
| 2026-04-15 | 165.10 | 169.50 | 163.70 | 164.20 | 162.64 | 115,061 |
| 2026-04-14 | 165.00 | 167.90 | 163.00 | 164.30 | 162.74 | 101,171 |
| 2026-04-13 | 163.70 | 164.50 | 161.00 | 164.40 | 162.84 | 101,419 |
| 2026-04-10 | 161.10 | 164.40 | 161.00 | 163.60 | 162.04 | 250,225 |
| 2026-04-09 | 159.70 | 162.40 | 159.70 | 162.00 | 160.46 | 136,738 |
| 2026-04-08 | 159.70 | 161.30 | 156.90 | 160.80 | 159.27 | 121,613 |
| 2026-04-07 | 149.20 | 154.50 | 149.20 | 152.10 | 150.65 | 173,622 |
| 2026-04-02 | 146.20 | 148.10 | 145.70 | 147.70 | 146.30 | 43,839 |
| 2026-04-01 | 151.50 | 151.50 | 147.70 | 149.60 | 148.18 | 94,459 |
| 2026-03-31 | 141.60 | 148.00 | 141.60 | 147.90 | 146.49 | 125,952 |
| 2026-03-30 | 139.50 | 141.70 | 137.70 | 141.40 | 140.06 | 210,906 |
| 2026-03-27 | 143.80 | 143.80 | 139.20 | 140.00 | 138.67 | 127,532 |
| 2026-03-26 | 142.00 | 144.70 | 141.40 | 143.80 | 142.43 | 77,209 |
| 2026-03-25 | 144.00 | 144.80 | 143.20 | 144.70 | 143.32 | 94,387 |
| 2026-03-24 | 140.30 | 142.00 | 138.50 | 141.50 | 140.15 | 121,711 |
| 2026-03-23 | 133.90 | 142.70 | 132.90 | 139.80 | 138.47 | 175,045 |
| 2026-03-20 | 141.30 | 142.60 | 137.60 | 138.50 | 137.18 | 137,664 |
| 2026-03-19 | 144.80 | 144.80 | 140.10 | 140.10 | 138.77 | 203,095 |
| 2026-03-18 | 148.30 | 150.00 | 146.20 | 147.40 | 146.00 | 115,752 |
| 2026-03-17 | 151.30 | 151.30 | 146.80 | 147.60 | 146.20 | 131,312 |
| 2026-03-16 | 150.90 | 152.00 | 149.50 | 151.30 | 149.86 | 133,436 |
| 2026-03-13 | 155.00 | 155.30 | 150.40 | 151.00 | 149.56 | 145,315 |
| 2026-03-12 | 154.30 | 155.20 | 152.30 | 154.50 | 153.03 | 179,429 |
| 2026-03-11 | 153.30 | 154.50 | 150.70 | 154.10 | 152.63 | 282,408 |
| 2026-03-10 | 151.90 | 154.70 | 150.60 | 153.40 | 151.94 | 111,721 |
| 2026-03-09 | 149.30 | 150.90 | 147.20 | 149.60 | 148.18 | 144,677 |
| 2026-03-06 | 155.50 | 158.00 | 153.40 | 154.30 | 152.83 | 134,002 |
| 2026-03-05 | 156.20 | 157.90 | 155.00 | 155.40 | 153.92 | 112,403 |
| 2026-03-04 | 152.80 | 157.70 | 151.20 | 156.90 | 155.41 | 96,682 |
| 2026-03-03 | 158.00 | 158.00 | 150.80 | 152.30 | 150.85 | 199,645 |
| 2026-03-02 | 157.00 | 160.00 | 155.40 | 159.80 | 158.28 | 176,815 |
| 2026-02-27 | 159.90 | 162.20 | 158.90 | 160.00 | 158.48 | 247,819 |
| 2026-02-26 | 157.70 | 159.20 | 157.00 | 157.80 | 156.30 | 127,979 |
| 2026-02-25 | 158.50 | 159.30 | 156.50 | 157.80 | 156.30 | 113,462 |
| 2026-02-24 | 155.50 | 159.30 | 154.40 | 158.20 | 156.70 | 132,909 |
| 2026-02-23 | 154.50 | 156.10 | 152.90 | 155.20 | 153.72 | 237,699 |
| 2026-02-20 | 152.20 | 155.10 | 151.00 | 155.10 | 153.63 | 210,303 |
| 2026-02-19 | 152.30 | 153.00 | 149.80 | 152.10 | 150.65 | 191,668 |
| 2026-02-18 | 150.20 | 152.60 | 148.40 | 152.30 | 150.85 | 118,787 |
| 2026-02-17 | 153.90 | 153.90 | 149.30 | 149.50 | 148.08 | 114,307 |
| 2026-02-16 | 158.40 | 158.40 | 153.30 | 153.90 | 152.44 | 138,252 |
| 2026-02-13 | 158.00 | 158.40 | 154.50 | 158.40 | 156.89 | 296,243 |
| 2026-02-12 | 162.70 | 164.10 | 158.00 | 158.80 | 157.29 | 262,006 |
| 2026-02-11 | 163.00 | 164.80 | 160.10 | 162.30 | 160.76 | 340,754 |
| 2026-02-10 | 159.80 | 162.90 | 158.80 | 162.90 | 161.35 | 122,822 |
| 2026-02-09 | 157.60 | 159.70 | 156.60 | 159.70 | 158.18 | 152,727 |
| 2026-02-06 | 155.00 | 157.50 | 153.30 | 157.20 | 155.71 | 163,624 |
| 2026-02-05 | 154.80 | 156.40 | 154.20 | 156.00 | 154.52 | 230,784 |
| 2026-02-04 | 153.20 | 155.40 | 152.40 | 155.00 | 153.53 | 175,419 |
| 2026-02-03 | 149.00 | 153.70 | 149.00 | 153.10 | 151.64 | 624,496 |
| 2026-02-02 | 148.70 | 149.40 | 145.00 | 147.40 | 146.00 | 187,569 |
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.