Gränges AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	132.50	134.40	132.20	134.40	131.62	62,793
2025-08-07	130.10	132.60	130.10	131.20	128.48	63,633
2025-08-06	131.40	132.80	130.90	131.30	128.58	60,225
2025-08-05	131.50	132.40	131.00	131.30	128.58	62,678
2025-08-04	131.40	132.70	130.70	131.20	128.48	82,719
2025-08-01	131.60	132.50	130.70	131.20	128.48	106,644
2025-07-31	134.00	134.30	131.60	131.60	128.87	129,955
2025-07-30	135.60	136.30	133.90	134.10	131.32	83,584
2025-07-29	136.80	137.30	135.30	135.50	132.69	31,005
2025-07-28	139.80	139.80	135.90	136.90	134.06	111,377
2025-07-25	137.30	138.90	137.00	138.10	135.24	85,069
2025-07-24	138.00	139.00	136.80	137.30	134.46	129,191
2025-07-23	134.60	138.90	134.30	138.10	135.24	165,642
2025-07-22	133.70	134.80	132.50	133.80	131.03	94,153
2025-07-21	131.00	134.80	131.00	133.30	130.54	127,920
2025-07-18	130.90	131.80	130.10	131.10	128.38	77,450
2025-07-17	126.40	131.40	126.40	130.60	127.89	142,642
2025-07-16	126.40	128.10	126.00	126.20	123.59	75,457
2025-07-15	127.10	130.10	126.50	126.80	124.17	139,197
2025-07-14	135.50	138.50	126.80	127.30	124.66	239,462
2025-07-11	126.00	133.10	121.40	130.60	127.89	490,328
2025-07-10	127.50	130.20	127.00	130.00	127.31	160,298
2025-07-09	128.50	128.90	126.70	127.50	124.86	66,749
2025-07-08	128.10	129.10	127.50	128.50	125.84	172,106
2025-07-07	126.00	127.60	125.40	126.80	124.17	128,927
2025-07-04	126.10	126.60	123.50	126.00	123.39	104,315
2025-07-03	127.00	127.30	125.60	125.70	123.10	135,601
2025-07-02	123.40	126.40	123.20	125.60	123.00	185,666
2025-07-01	121.00	123.10	120.80	122.80	120.26	92,690
2025-06-30	123.00	123.20	120.80	121.30	118.79	288,778
2025-06-27	121.10	122.90	117.10	122.50	119.96	136,837
2025-06-26	121.00	121.30	119.50	120.80	118.30	114,448
2025-06-25	119.50	120.50	119.00	119.50	117.02	157,252
2025-06-24	117.70	119.50	117.70	119.50	117.02	80,275
2025-06-23	116.20	118.10	115.80	116.30	113.89	50,348
2025-06-19	118.40	119.20	117.10	117.30	114.87	255,371
2025-06-18	118.70	120.30	118.40	119.60	117.12	155,480
2025-06-17	121.40	121.40	118.20	118.70	116.24	83,311
2025-06-16	119.10	122.20	118.50	121.40	118.89	102,361
2025-06-13	118.40	120.40	118.30	119.10	116.63	147,078
2025-06-12	126.70	126.70	120.00	121.00	118.49	304,554
2025-06-11	130.40	131.70	127.10	127.10	124.47	365,268
2025-06-10	127.30	130.60	127.30	130.20	127.50	189,007
2025-06-09	128.10	129.00	126.50	127.30	124.66	232,610
2025-06-05	124.90	128.40	124.90	127.50	124.86	100,293
2025-06-04	122.10	125.10	122.10	124.70	122.12	167,251
2025-06-03	123.70	124.80	120.40	122.20	119.67	184,559
2025-06-02	120.00	125.40	119.40	124.30	121.73	121,373
2025-05-30	120.30	123.20	119.30	121.20	118.69	2,334,247
2025-05-28	121.30	122.30	119.60	120.60	118.10	179,563
2025-05-27	123.60	124.00	121.50	122.10	119.57	190,128
2025-05-26	123.00	123.80	122.00	123.30	120.75	93,317
2025-05-23	122.80	124.00	119.70	121.70	119.18	170,897
2025-05-22	124.50	124.70	122.30	122.50	119.96	123,933
2025-05-21	126.10	126.10	122.20	124.50	121.92	47,994
2025-05-20	126.40	126.80	124.60	126.00	123.39	76,576
2025-05-19	125.60	126.50	124.50	126.40	123.78	82,623
2025-05-16	126.10	127.40	125.20	125.60	123.00	108,400
2025-05-15	125.30	126.30	124.40	126.00	123.39	63,929
2025-05-14	126.00	126.90	124.80	125.70	123.10	125,255

← NewerPage 6 of 21 · 1,257 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.