Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	140.20	140.20	138.40	139.30	136.41	84,908
2025-10-30	140.60	142.40	139.10	140.20	137.30	128,372
2025-10-29	141.60	143.10	140.10	140.10	137.20	161,758
2025-10-28	140.00	141.80	138.80	141.30	138.37	103,187
2025-10-27	138.70	141.70	137.20	141.10	138.18	121,757
2025-10-24	135.00	139.60	133.90	137.90	135.04	205,814
2025-10-23	124.00	134.00	123.90	133.00	130.24	570,225
2025-10-22	121.30	122.40	119.50	121.80	119.28	305,879
2025-10-21	121.10	121.50	119.60	121.30	118.79	75,477
2025-10-20	120.00	121.30	119.40	120.90	118.40	41,195
2025-10-17	119.20	120.60	118.10	120.30	117.81	101,194
2025-10-16	118.40	120.70	117.40	120.30	117.81	83,223
2025-10-15	119.00	119.90	117.80	117.80	115.36	130,622
2025-10-14	119.80	119.80	118.20	118.70	116.24	78,160
2025-10-13	118.40	120.00	118.30	119.70	117.22	78,567
2025-10-10	120.50	121.50	118.40	118.40	115.95	110,523
2025-10-09	122.00	122.40	119.90	121.00	118.49	132,860
2025-10-08	119.20	121.10	118.80	121.10	118.59	143,888
2025-10-07	119.10	119.40	117.50	118.90	116.44	140,750
2025-10-06	119.80	120.60	118.60	119.00	116.53	112,713
2025-10-03	117.80	119.90	117.80	119.80	117.32	135,408
2025-10-02	118.10	118.40	116.80	117.60	115.16	125,129
2025-10-01	116.80	119.20	116.80	117.30	114.87	153,397
2025-09-30	118.10	118.30	116.30	116.80	114.38	108,814
2025-09-29	116.60	118.30	116.20	117.70	115.26	114,691
2025-09-26	115.60	116.30	114.30	116.20	113.79	141,450
2025-09-25	119.90	119.90	114.50	115.60	113.21	272,524
2025-09-24	118.50	118.50	116.60	116.70	114.28	218,455
2025-09-23	118.80	120.20	118.80	119.00	116.53	141,655
2025-09-22	121.80	121.80	118.60	119.00	116.53	183,761
2025-09-19	122.50	123.70	121.50	121.80	119.28	349,574
2025-09-18	122.10	123.60	121.60	122.50	119.96	176,617
2025-09-17	123.70	124.40	121.50	122.00	119.47	188,954
2025-09-16	126.00	126.00	121.00	123.50	120.94	706,098
2025-09-15	131.80	134.70	128.40	130.00	127.31	413,498
2025-09-12	133.90	135.90	126.90	127.50	124.86	235,261
2025-09-11	134.80	135.30	133.70	133.80	131.03	217,014
2025-09-10	138.40	138.70	134.20	134.90	132.11	544,532
2025-09-09	136.70	139.50	136.50	138.00	135.14	131,165
2025-09-08	134.70	136.80	134.30	136.80	133.97	85,696
2025-09-05	135.80	136.60	134.50	135.20	132.40	93,269
2025-09-04	136.60	137.60	134.70	135.50	132.69	75,394
2025-09-03	138.00	139.20	136.10	136.70	133.87	156,685
2025-09-02	137.80	138.70	136.30	136.30	133.48	434,684
2025-09-01	138.80	139.50	137.40	137.90	135.04	152,973
2025-08-29	140.00	143.00	138.60	138.80	135.92	62,347
2025-08-28	138.90	141.20	138.80	140.00	137.10	77,074
2025-08-27	139.50	140.20	138.30	139.10	136.22	61,715
2025-08-26	138.90	138.90	136.60	137.70	134.85	1,275,224
2025-08-25	141.40	141.60	138.50	138.90	136.02	83,423
2025-08-22	136.90	140.90	136.10	140.50	137.59	155,035
2025-08-21	137.80	139.00	136.60	136.90	134.06	156,278
2025-08-20	137.30	138.30	136.40	137.70	134.85	40,018
2025-08-19	135.30	137.40	135.30	137.10	134.26	22,341
2025-08-18	137.20	137.40	135.10	135.20	132.40	51,822
2025-08-15	137.50	138.40	136.90	136.90	134.06	36,763
2025-08-14	137.40	137.80	136.60	136.80	133.97	54,448
2025-08-13	135.30	138.00	135.30	137.50	134.65	42,618
2025-08-12	135.00	136.60	135.00	136.10	133.28	35,424
2025-08-11	135.00	135.30	133.60	134.60	131.81	52,078

← NewerPage 5 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.