Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	175.00	176.70	174.80	175.40	173.73	118,426
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

← NewerPage 3 of 21 · 1,260 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.