Gränges AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 124.20 | 127.00 | 124.20 | 126.30 | 123.68 | 82,928 |
| 2025-05-12 | 123.00 | 127.80 | 123.00 | 126.50 | 122.31 | 126,157 |
| 2025-05-09 | 120.60 | 123.50 | 120.60 | 121.50 | 117.48 | 112,704 |
| 2025-05-08 | 118.30 | 120.70 | 118.00 | 120.20 | 116.22 | 143,028 |
| 2025-05-07 | 118.00 | 119.90 | 117.70 | 118.30 | 114.38 | 297,050 |
| 2025-05-06 | 119.90 | 120.20 | 117.60 | 118.30 | 114.38 | 216,611 |
| 2025-05-05 | 120.30 | 120.90 | 119.00 | 120.60 | 116.61 | 228,523 |
| 2025-05-02 | 121.20 | 124.30 | 119.60 | 119.80 | 115.83 | 303,581 |
| 2025-04-30 | 119.60 | 120.70 | 117.30 | 120.70 | 116.70 | 145,104 |
| 2025-04-29 | 122.10 | 122.50 | 116.70 | 118.10 | 114.19 | 347,321 |
| 2025-04-28 | 121.50 | 123.80 | 119.90 | 122.00 | 117.96 | 530,294 |
| 2025-04-25 | 116.90 | 126.20 | 115.00 | 125.10 | 120.96 | 409,679 |
| 2025-04-24 | 112.90 | 114.10 | 110.30 | 112.10 | 108.39 | 254,180 |
| 2025-04-23 | 108.90 | 114.50 | 108.20 | 113.60 | 109.84 | 161,984 |
| 2025-04-22 | 110.60 | 110.60 | 106.40 | 108.70 | 105.10 | 174,437 |
| 2025-04-17 | 111.80 | 112.70 | 109.40 | 109.70 | 106.07 | 86,512 |
| 2025-04-16 | 113.60 | 113.60 | 107.70 | 111.80 | 108.10 | 297,112 |
| 2025-04-15 | 112.20 | 114.00 | 112.00 | 113.80 | 110.03 | 80,034 |
| 2025-04-14 | 111.80 | 112.60 | 110.40 | 111.70 | 108.00 | 173,564 |
| 2025-04-11 | 110.70 | 110.70 | 106.70 | 109.60 | 105.97 | 75,302 |
| 2025-04-10 | 115.10 | 115.30 | 108.40 | 108.50 | 104.91 | 170,943 |
| 2025-04-09 | 102.80 | 106.00 | 102.00 | 105.30 | 101.81 | 174,457 |
| 2025-04-08 | 108.70 | 108.70 | 104.80 | 107.20 | 103.65 | 113,788 |
| 2025-04-07 | 104.30 | 110.20 | 103.90 | 105.70 | 102.20 | 299,046 |
| 2025-04-04 | 116.00 | 116.90 | 110.00 | 111.70 | 108.00 | 407,334 |
| 2025-04-03 | 112.50 | 119.10 | 112.50 | 117.60 | 113.71 | 212,975 |
| 2025-04-02 | 121.40 | 121.40 | 115.80 | 118.10 | 114.19 | 213,737 |
| 2025-04-01 | 114.80 | 122.00 | 113.90 | 121.00 | 116.99 | 266,795 |
| 2025-03-31 | 115.40 | 115.40 | 112.50 | 113.90 | 110.13 | 137,563 |
| 2025-03-28 | 117.20 | 118.30 | 114.80 | 115.20 | 111.39 | 109,886 |
| 2025-03-27 | 120.50 | 122.00 | 117.20 | 117.20 | 113.32 | 196,712 |
| 2025-03-26 | 131.00 | 131.00 | 123.50 | 123.50 | 119.41 | 161,041 |
| 2025-03-25 | 129.20 | 130.90 | 128.00 | 130.30 | 125.99 | 78,362 |
| 2025-03-24 | 129.90 | 130.70 | 127.40 | 129.20 | 124.92 | 259,552 |
| 2025-03-21 | 133.80 | 133.80 | 129.30 | 129.80 | 125.50 | 184,080 |
| 2025-03-20 | 137.30 | 137.80 | 132.60 | 134.20 | 129.76 | 121,698 |
| 2025-03-19 | 142.50 | 142.50 | 137.20 | 137.30 | 132.76 | 131,220 |
| 2025-03-18 | 140.00 | 142.60 | 139.50 | 142.50 | 137.78 | 233,409 |
| 2025-03-17 | 140.20 | 140.40 | 137.50 | 138.70 | 134.11 | 89,778 |
| 2025-03-14 | 136.00 | 141.50 | 136.00 | 139.00 | 134.40 | 236,016 |
| 2025-03-13 | 134.00 | 135.80 | 132.80 | 135.50 | 131.01 | 244,301 |
| 2025-03-12 | 132.90 | 135.30 | 132.60 | 134.20 | 129.76 | 105,251 |
| 2025-03-11 | 136.90 | 137.90 | 132.80 | 133.20 | 128.79 | 206,825 |
| 2025-03-10 | 138.60 | 139.00 | 137.30 | 137.50 | 132.95 | 680,273 |
| 2025-03-07 | 138.60 | 138.80 | 137.20 | 138.00 | 133.43 | 125,509 |
| 2025-03-06 | 139.70 | 140.90 | 137.10 | 138.40 | 133.82 | 200,903 |
| 2025-03-05 | 136.30 | 139.00 | 136.30 | 138.50 | 133.92 | 142,198 |
| 2025-03-04 | 136.80 | 136.90 | 134.60 | 134.80 | 130.34 | 125,510 |
| 2025-03-03 | 136.80 | 138.50 | 136.30 | 136.80 | 132.27 | 112,180 |
| 2025-02-28 | 134.90 | 138.10 | 134.10 | 136.50 | 131.98 | 283,456 |
| 2025-02-27 | 137.80 | 138.90 | 134.90 | 134.90 | 130.43 | 87,134 |
| 2025-02-26 | 137.10 | 139.90 | 137.00 | 137.40 | 132.85 | 145,801 |
| 2025-02-25 | 138.40 | 142.00 | 136.10 | 136.60 | 132.08 | 96,071 |
| 2025-02-24 | 135.30 | 140.00 | 134.00 | 138.40 | 133.82 | 113,830 |
| 2025-02-21 | 135.20 | 136.20 | 133.70 | 135.70 | 131.21 | 143,864 |
| 2025-02-20 | 133.40 | 136.10 | 133.40 | 135.00 | 130.53 | 101,066 |
| 2025-02-19 | 136.40 | 136.40 | 133.20 | 133.50 | 129.08 | 95,137 |
| 2025-02-18 | 135.40 | 136.50 | 133.70 | 135.20 | 130.72 | 89,045 |
| 2025-02-17 | 132.30 | 135.40 | 132.20 | 135.30 | 130.82 | 396,732 |
| 2025-02-14 | 132.80 | 133.80 | 131.60 | 132.10 | 127.73 | 83,662 |
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.