Granges AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 137.20 | 137.20 | 135.10 | 135.15 | 132.36 | 1,885 |
| 2025-08-15 | 137.70 | 138.05 | 136.90 | 138.05 | 135.20 | 5,962 |
| 2025-08-14 | 137.55 | 137.55 | 136.70 | 136.70 | 133.88 | 2,701 |
| 2025-08-13 | 135.80 | 137.90 | 135.80 | 136.30 | 133.49 | 1,322 |
| 2025-08-12 | 135.50 | 136.50 | 135.50 | 136.10 | 133.29 | 2,557 |
| 2025-08-11 | 134.65 | 134.95 | 134.30 | 134.95 | 132.16 | 60 |
| 2025-08-08 | 133.30 | 134.00 | 133.30 | 133.60 | 130.84 | 9,810 |
| 2025-08-07 | 131.00 | 132.30 | 131.00 | 131.35 | 128.64 | 7,180 |
| 2025-08-06 | 132.00 | 132.70 | 131.25 | 132.20 | 129.47 | 800 |
| 2025-08-05 | 131.50 | 132.05 | 131.50 | 131.55 | 128.83 | 321 |
| 2025-08-04 | 131.85 | 132.10 | 131.20 | 132.10 | 129.37 | 2,360 |
| 2025-08-01 | 131.65 | 132.30 | 130.60 | 132.30 | 129.57 | 1,132 |
| 2025-07-31 | 133.30 | 133.30 | 131.60 | 132.10 | 129.37 | 14,064 |
| 2025-07-30 | 136.10 | 136.10 | 134.10 | 135.85 | 133.05 | 1,437 |
| 2025-07-29 | 137.10 | 137.20 | 136.40 | 137.20 | 134.37 | 3,618 |
| 2025-07-28 | 139.45 | 139.50 | 135.90 | 136.90 | 134.07 | 4,480 |
| 2025-07-25 | 137.10 | 138.30 | 137.10 | 137.10 | 134.27 | 4,180 |
| 2025-07-24 | 137.70 | 138.80 | 136.95 | 137.80 | 134.95 | 61,471 |
| 2025-07-23 | 135.80 | 138.75 | 135.80 | 138.75 | 135.89 | 85,296 |
| 2025-07-22 | 133.70 | 134.60 | 132.60 | 132.60 | 129.86 | 1,346 |
| 2025-07-21 | 133.30 | 134.00 | 133.30 | 133.30 | 130.55 | 430 |
| 2025-07-18 | 131.15 | 131.50 | 131.00 | 131.25 | 128.54 | 154 |
| 2025-07-17 | 127.40 | 131.10 | 127.40 | 130.15 | 127.46 | 1,382 |
| 2025-07-16 | 127.05 | 127.30 | 127.05 | 127.05 | 124.43 | 52 |
| 2025-07-15 | 127.05 | 127.95 | 126.80 | 127.35 | 124.72 | 8,606 |
| 2025-07-14 | 134.65 | 135.20 | 127.20 | 128.60 | 125.94 | 13,198 |
| 2025-07-11 | 127.00 | 132.90 | 127.00 | 130.35 | 127.66 | 3,458 |
| 2025-07-10 | 128.40 | 130.10 | 128.40 | 128.40 | 125.75 | 2,319 |
| 2025-07-09 | 128.60 | 128.60 | 127.35 | 127.35 | 124.72 | 171 |
| 2025-07-08 | 127.70 | 128.80 | 127.70 | 128.80 | 126.14 | 1,412 |
| 2025-07-07 | 126.25 | 127.40 | 126.15 | 126.15 | 123.55 | 6,795 |
| 2025-07-04 | 126.30 | 126.30 | 124.80 | 125.30 | 122.71 | 669 |
| 2025-07-03 | 126.25 | 127.30 | 126.25 | 126.25 | 123.64 | 866 |
| 2025-07-02 | 124.05 | 126.20 | 124.05 | 125.10 | 122.52 | 2,456 |
| 2025-07-01 | 121.40 | 122.40 | 121.40 | 121.40 | 118.89 | 389 |
| 2025-06-30 | 122.50 | 122.50 | 121.10 | 122.15 | 119.63 | 9,090 |
| 2025-06-27 | 121.20 | 122.80 | 121.20 | 122.05 | 119.53 | 544 |
| 2025-06-26 | 120.10 | 120.90 | 119.80 | 120.10 | 117.62 | 23,192 |
| 2025-06-25 | 119.50 | 120.60 | 119.50 | 120.10 | 117.62 | 1,675 |
| 2025-06-24 | 118.35 | 119.50 | 118.35 | 118.35 | 115.91 | 21,581 |
| 2025-06-23 | 116.40 | 117.65 | 116.20 | 116.50 | 114.09 | 317 |
| 2025-06-20 | 118.35 | 118.35 | 118.35 | 118.35 | 115.91 | 0 |
| 2025-06-19 | 118.55 | 119.20 | 117.40 | 118.35 | 115.91 | 1,020 |
| 2025-06-18 | 118.80 | 120.30 | 118.80 | 119.05 | 116.59 | 1,956 |
| 2025-06-17 | 119.90 | 119.90 | 118.25 | 118.25 | 115.81 | 748 |
| 2025-06-16 | 120.00 | 122.20 | 120.00 | 120.50 | 118.01 | 3,931 |
| 2025-06-13 | 119.25 | 120.20 | 119.25 | 119.75 | 117.28 | 10,085 |
| 2025-06-12 | 123.10 | 123.10 | 120.50 | 122.25 | 119.73 | 20,148 |
| 2025-06-11 | 130.15 | 131.60 | 127.20 | 128.80 | 126.14 | 9,293 |
| 2025-06-10 | 127.90 | 130.40 | 127.90 | 129.60 | 126.92 | 10,715 |
| 2025-06-09 | 128.30 | 128.50 | 127.30 | 127.45 | 124.82 | 38,352 |
| 2025-06-06 | 127.05 | 127.05 | 127.05 | 127.05 | 124.43 | 0 |
| 2025-06-05 | 126.20 | 128.40 | 126.20 | 127.05 | 124.43 | 11,641 |
| 2025-06-04 | 123.35 | 124.40 | 123.35 | 123.35 | 120.80 | 1,113 |
| 2025-06-03 | 122.85 | 124.40 | 120.50 | 122.35 | 119.82 | 1,678 |
| 2025-06-02 | 120.10 | 125.30 | 120.10 | 125.20 | 122.61 | 3,722 |
| 2025-05-30 | 120.20 | 122.50 | 119.90 | 122.05 | 119.53 | 46,289 |
| 2025-05-29 | 122.25 | 122.25 | 122.25 | 122.25 | 119.73 | 0 |
| 2025-05-28 | 121.50 | 122.25 | 119.70 | 122.25 | 119.73 | 2,269 |
| 2025-05-27 | 123.40 | 123.40 | 121.80 | 122.25 | 119.73 | 4,081 |
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.