Gränges AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 134.40 | 134.40 | 131.70 | 133.00 | 128.60 | 137,855 |
| 2025-02-12 | 132.30 | 135.00 | 131.10 | 134.20 | 129.76 | 144,129 |
| 2025-02-11 | 132.60 | 133.60 | 129.60 | 132.50 | 128.11 | 200,468 |
| 2025-02-10 | 137.60 | 139.10 | 132.20 | 132.50 | 128.11 | 1,023,574 |
| 2025-02-07 | 137.10 | 138.40 | 136.40 | 137.80 | 133.24 | 88,796 |
| 2025-02-06 | 135.10 | 137.10 | 133.90 | 137.10 | 132.56 | 127,439 |
| 2025-02-05 | 136.10 | 137.40 | 134.30 | 135.70 | 131.21 | 151,706 |
| 2025-02-04 | 139.00 | 139.00 | 133.60 | 136.00 | 131.50 | 177,590 |
| 2025-02-03 | 131.90 | 138.00 | 130.50 | 138.00 | 133.43 | 283,176 |
| 2025-01-31 | 139.00 | 139.00 | 131.50 | 135.00 | 130.53 | 1,192,410 |
| 2025-01-30 | 148.00 | 149.20 | 132.10 | 137.80 | 133.24 | 721,096 |
| 2025-01-29 | 135.00 | 137.90 | 134.50 | 136.30 | 131.79 | 114,722 |
| 2025-01-28 | 136.50 | 137.80 | 133.80 | 135.10 | 130.63 | 81,107 |
| 2025-01-27 | 135.60 | 137.70 | 134.20 | 136.50 | 131.98 | 90,873 |
| 2025-01-24 | 136.30 | 138.90 | 136.30 | 136.30 | 131.79 | 60,934 |
| 2025-01-23 | 137.30 | 138.40 | 136.00 | 136.10 | 131.59 | 105,721 |
| 2025-01-22 | 138.90 | 139.20 | 137.00 | 137.30 | 132.76 | 56,165 |
| 2025-01-21 | 137.70 | 139.00 | 136.30 | 138.10 | 133.53 | 74,849 |
| 2025-01-20 | 138.10 | 140.10 | 137.70 | 137.70 | 133.14 | 79,461 |
| 2025-01-17 | 137.30 | 138.00 | 136.30 | 138.00 | 133.43 | 191,242 |
| 2025-01-16 | 136.00 | 137.80 | 135.40 | 137.30 | 132.76 | 71,544 |
| 2025-01-15 | 133.80 | 135.30 | 133.70 | 135.00 | 130.53 | 66,372 |
| 2025-01-14 | 134.80 | 136.40 | 132.00 | 134.00 | 129.56 | 142,493 |
| 2025-01-13 | 132.00 | 136.10 | 130.80 | 134.70 | 130.24 | 195,326 |
| 2025-01-10 | 130.70 | 132.30 | 129.10 | 129.10 | 124.83 | 147,635 |
| 2025-01-09 | 132.10 | 132.70 | 130.00 | 130.70 | 126.37 | 104,181 |
| 2025-01-08 | 133.30 | 133.90 | 130.70 | 132.10 | 127.73 | 56,471 |
| 2025-01-07 | 133.80 | 136.60 | 132.60 | 133.90 | 129.47 | 102,910 |
| 2025-01-03 | 134.80 | 134.80 | 132.40 | 132.60 | 128.21 | 40,588 |
| 2025-01-02 | 131.70 | 134.90 | 131.50 | 134.80 | 130.34 | 63,151 |
| 2024-12-30 | 132.00 | 133.70 | 131.30 | 131.70 | 127.34 | 91,138 |
| 2024-12-27 | 129.70 | 133.00 | 129.60 | 132.00 | 127.63 | 55,134 |
| 2024-12-23 | 129.60 | 129.70 | 127.80 | 129.40 | 125.12 | 24,803 |
| 2024-12-20 | 131.10 | 131.10 | 127.00 | 129.60 | 125.31 | 84,648 |
| 2024-12-19 | 133.00 | 134.30 | 130.30 | 130.60 | 126.28 | 91,446 |
| 2024-12-18 | 133.30 | 136.00 | 133.30 | 134.90 | 130.43 | 66,103 |
| 2024-12-17 | 133.10 | 134.40 | 131.60 | 132.80 | 128.40 | 184,369 |
| 2024-12-16 | 132.50 | 133.90 | 132.50 | 133.80 | 129.37 | 81,772 |
| 2024-12-13 | 130.90 | 133.60 | 130.10 | 133.10 | 128.69 | 138,301 |
| 2024-12-12 | 129.60 | 131.60 | 129.60 | 131.60 | 127.24 | 84,613 |
| 2024-12-11 | 128.90 | 129.90 | 127.70 | 129.90 | 125.60 | 59,771 |
| 2024-12-10 | 130.00 | 131.90 | 128.10 | 128.90 | 124.63 | 42,948 |
| 2024-12-09 | 127.80 | 132.00 | 127.80 | 130.00 | 125.70 | 63,946 |
| 2024-12-06 | 129.10 | 129.90 | 126.50 | 127.50 | 123.28 | 52,973 |
| 2024-12-05 | 129.80 | 130.80 | 128.20 | 129.30 | 125.02 | 69,366 |
| 2024-12-04 | 127.80 | 129.30 | 127.50 | 129.30 | 125.02 | 77,397 |
| 2024-12-03 | 128.10 | 129.10 | 127.50 | 128.10 | 123.86 | 29,956 |
| 2024-12-02 | 124.70 | 128.00 | 123.40 | 127.60 | 123.38 | 72,491 |
| 2024-11-29 | 126.60 | 126.70 | 124.30 | 124.30 | 120.19 | 60,574 |
| 2024-11-28 | 126.00 | 128.40 | 125.80 | 127.00 | 122.80 | 54,755 |
| 2024-11-27 | 124.00 | 127.40 | 123.50 | 125.80 | 121.64 | 80,406 |
| 2024-11-26 | 122.60 | 125.30 | 121.70 | 124.00 | 119.90 | 564,377 |
| 2024-11-25 | 118.30 | 123.50 | 118.30 | 121.20 | 117.19 | 159,007 |
| 2024-11-22 | 118.20 | 119.50 | 116.60 | 117.80 | 113.90 | 121,660 |
| 2024-11-21 | 121.00 | 122.50 | 117.00 | 118.40 | 114.48 | 108,159 |
| 2024-11-20 | 121.00 | 123.10 | 120.50 | 120.50 | 116.51 | 73,083 |
| 2024-11-19 | 124.00 | 125.00 | 119.20 | 121.10 | 117.09 | 113,179 |
| 2024-11-18 | 127.00 | 127.30 | 124.00 | 124.30 | 120.19 | 52,493 |
| 2024-11-15 | 126.80 | 127.80 | 125.90 | 126.80 | 122.60 | 41,984 |
| 2024-11-14 | 126.50 | 127.60 | 125.60 | 126.80 | 122.60 | 63,306 |
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.