Gränges AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 148.60 | 149.70 | 142.50 | 149.40 | 147.98 | 696,205 |
| 2026-01-29 | 160.40 | 166.10 | 150.40 | 153.20 | 151.74 | 368,470 |
| 2026-01-28 | 153.00 | 153.40 | 151.60 | 152.70 | 151.25 | 1,418,817 |
| 2026-01-27 | 152.60 | 153.50 | 151.50 | 152.80 | 151.35 | 216,652 |
| 2026-01-26 | 150.30 | 152.50 | 149.90 | 152.50 | 151.05 | 234,446 |
| 2026-01-23 | 150.00 | 150.50 | 149.00 | 150.00 | 148.57 | 254,307 |
| 2026-01-22 | 147.00 | 149.70 | 146.60 | 149.70 | 148.28 | 185,185 |
| 2026-01-21 | 146.60 | 148.60 | 145.40 | 145.90 | 144.51 | 183,690 |
| 2026-01-20 | 147.20 | 147.20 | 143.40 | 147.00 | 145.60 | 145,285 |
| 2026-01-19 | 147.00 | 149.30 | 144.00 | 147.90 | 146.49 | 344,496 |
| 2026-01-16 | 153.30 | 153.30 | 149.10 | 149.10 | 147.68 | 406,313 |
| 2026-01-15 | 152.00 | 153.30 | 151.30 | 153.30 | 151.84 | 324,508 |
| 2026-01-14 | 152.20 | 152.90 | 150.30 | 151.70 | 150.26 | 187,401 |
| 2026-01-13 | 153.90 | 154.00 | 150.55 | 152.00 | 150.55 | 221,804 |
| 2026-01-12 | 155.00 | 155.20 | 153.20 | 153.90 | 152.44 | 140,028 |
| 2026-01-09 | 155.00 | 155.50 | 153.80 | 154.60 | 153.13 | 111,275 |
| 2026-01-08 | 156.00 | 156.00 | 151.80 | 153.50 | 152.04 | 125,167 |
| 2026-01-07 | 150.00 | 156.10 | 150.00 | 155.60 | 154.12 | 400,790 |
| 2026-01-05 | 149.80 | 150.40 | 147.30 | 149.40 | 147.98 | 119,621 |
| 2026-01-02 | 146.50 | 149.20 | 146.50 | 148.60 | 147.19 | 245,401 |
| 2025-12-30 | 144.00 | 146.10 | 143.30 | 145.70 | 144.31 | 106,020 |
| 2025-12-29 | 140.40 | 144.00 | 140.40 | 143.80 | 142.43 | 158,695 |
| 2025-12-23 | 138.00 | 141.20 | 138.00 | 140.00 | 138.67 | 156,231 |
| 2025-12-22 | 137.80 | 139.60 | 137.60 | 139.10 | 137.78 | 113,553 |
| 2025-12-19 | 137.20 | 138.20 | 136.85 | 137.60 | 136.29 | 274,714 |
| 2025-12-18 | 136.20 | 137.90 | 135.10 | 137.90 | 136.59 | 111,129 |
| 2025-12-17 | 135.50 | 137.20 | 134.50 | 135.80 | 134.51 | 215,175 |
| 2025-12-16 | 134.20 | 135.80 | 134.10 | 135.40 | 134.11 | 324,230 |
| 2025-12-15 | 134.20 | 135.40 | 132.90 | 134.20 | 132.92 | 2,336,622 |
| 2025-12-12 | 135.20 | 138.30 | 134.00 | 134.20 | 132.92 | 136,413 |
| 2025-12-11 | 135.00 | 135.60 | 134.40 | 135.20 | 133.91 | 120,725 |
| 2025-12-10 | 135.30 | 136.20 | 134.10 | 134.10 | 132.83 | 123,776 |
| 2025-12-09 | 137.10 | 137.40 | 135.20 | 135.30 | 134.01 | 96,191 |
| 2025-12-08 | 139.40 | 139.40 | 136.40 | 136.80 | 135.50 | 141,513 |
| 2025-12-05 | 141.40 | 142.80 | 139.00 | 139.30 | 137.98 | 90,041 |
| 2025-12-04 | 139.50 | 142.10 | 139.00 | 140.70 | 139.36 | 174,677 |
| 2025-12-03 | 140.30 | 142.30 | 138.40 | 138.90 | 137.58 | 115,333 |
| 2025-12-02 | 139.90 | 140.80 | 139.00 | 140.10 | 138.77 | 300,567 |
| 2025-12-01 | 138.20 | 140.40 | 136.80 | 140.00 | 138.67 | 183,245 |
| 2025-11-28 | 139.70 | 140.00 | 138.00 | 138.00 | 136.69 | 2,279,422 |
| 2025-11-27 | 139.20 | 139.90 | 138.10 | 139.60 | 138.27 | 194,267 |
| 2025-11-26 | 140.20 | 140.40 | 137.90 | 138.80 | 137.48 | 366,516 |
| 2025-11-25 | 137.10 | 140.50 | 136.80 | 139.40 | 138.07 | 254,059 |
| 2025-11-24 | 133.90 | 136.80 | 133.90 | 136.80 | 135.50 | 199,387 |
| 2025-11-21 | 131.50 | 133.30 | 131.10 | 133.30 | 132.03 | 247,392 |
| 2025-11-20 | 135.30 | 135.40 | 132.60 | 133.00 | 131.74 | 210,596 |
| 2025-11-19 | 133.00 | 135.00 | 132.30 | 134.20 | 132.92 | 80,028 |
| 2025-11-18 | 135.00 | 135.00 | 131.90 | 133.00 | 131.74 | 104,350 |
| 2025-11-17 | 137.40 | 137.50 | 135.30 | 135.30 | 134.01 | 67,684 |
| 2025-11-14 | 140.60 | 140.60 | 136.10 | 137.30 | 135.99 | 104,750 |
| 2025-11-13 | 140.90 | 141.80 | 139.90 | 140.50 | 139.16 | 150,323 |
| 2025-11-12 | 139.60 | 141.80 | 139.50 | 141.40 | 138.47 | 252,068 |
| 2025-11-11 | 139.00 | 140.20 | 138.90 | 139.50 | 136.61 | 90,971 |
| 2025-11-10 | 139.70 | 140.30 | 138.50 | 139.00 | 136.12 | 117,356 |
| 2025-11-07 | 136.20 | 138.70 | 136.20 | 138.40 | 135.53 | 130,202 |
| 2025-11-06 | 137.40 | 138.50 | 136.20 | 136.20 | 133.38 | 466,837 |
| 2025-11-05 | 138.60 | 138.70 | 137.20 | 137.80 | 134.95 | 70,651 |
| 2025-11-04 | 138.00 | 139.00 | 135.30 | 139.00 | 136.12 | 251,972 |
| 2025-11-03 | 139.20 | 140.40 | 138.40 | 139.10 | 136.22 | 142,066 |
| 2025-10-31 | 140.20 | 140.20 | 138.40 | 139.30 | 136.41 | 84,908 |
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.