Gränges AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-13 | 129.60 | 130.00 | 126.20 | 127.60 | 123.38 | 46,991 |
| 2024-11-12 | 131.50 | 131.80 | 129.20 | 129.60 | 125.31 | 59,350 |
| 2024-11-11 | 133.20 | 133.90 | 131.50 | 131.50 | 127.15 | 53,254 |
| 2024-11-08 | 136.60 | 137.30 | 135.10 | 135.60 | 129.66 | 102,653 |
| 2024-11-07 | 129.00 | 136.90 | 128.90 | 136.60 | 130.62 | 134,440 |
| 2024-11-06 | 125.70 | 130.00 | 125.20 | 128.90 | 123.25 | 1,122,926 |
| 2024-11-05 | 123.90 | 126.30 | 123.20 | 125.50 | 120.00 | 70,566 |
| 2024-11-04 | 124.00 | 125.40 | 123.20 | 123.50 | 118.09 | 69,091 |
| 2024-11-01 | 125.80 | 126.00 | 123.00 | 124.00 | 118.57 | 40,287 |
| 2024-10-31 | 121.20 | 126.80 | 120.60 | 125.80 | 120.29 | 123,287 |
| 2024-10-30 | 127.00 | 127.00 | 121.20 | 121.20 | 115.89 | 96,777 |
| 2024-10-29 | 123.20 | 127.30 | 123.10 | 125.70 | 120.19 | 178,837 |
| 2024-10-28 | 125.10 | 126.40 | 122.60 | 123.20 | 117.80 | 49,176 |
| 2024-10-25 | 126.10 | 127.70 | 122.10 | 125.10 | 119.62 | 142,581 |
| 2024-10-24 | 117.80 | 128.50 | 117.80 | 125.90 | 120.39 | 181,826 |
| 2024-10-23 | 119.90 | 119.90 | 117.60 | 117.80 | 112.64 | 54,708 |
| 2024-10-22 | 120.40 | 120.40 | 117.70 | 120.20 | 114.94 | 61,617 |
| 2024-10-21 | 119.00 | 121.40 | 118.70 | 120.00 | 114.74 | 81,592 |
| 2024-10-18 | 116.90 | 120.30 | 116.90 | 119.00 | 113.79 | 78,021 |
| 2024-10-17 | 119.50 | 119.50 | 117.30 | 117.50 | 112.35 | 37,232 |
| 2024-10-16 | 122.20 | 122.20 | 118.70 | 119.30 | 114.07 | 56,533 |
| 2024-10-15 | 121.00 | 122.20 | 119.10 | 122.20 | 116.85 | 84,533 |
| 2024-10-14 | 119.90 | 120.50 | 119.00 | 120.50 | 115.22 | 66,133 |
| 2024-10-11 | 118.90 | 119.90 | 118.00 | 119.80 | 114.55 | 35,631 |
| 2024-10-10 | 118.20 | 118.50 | 117.10 | 118.50 | 113.31 | 67,207 |
| 2024-10-09 | 117.30 | 118.30 | 116.20 | 118.20 | 113.02 | 59,366 |
| 2024-10-08 | 115.00 | 118.70 | 114.00 | 118.00 | 112.83 | 250,932 |
| 2024-10-07 | 117.50 | 117.50 | 114.80 | 116.30 | 111.21 | 234,149 |
| 2024-10-04 | 114.80 | 118.10 | 114.80 | 116.30 | 111.21 | 150,137 |
| 2024-10-03 | 118.00 | 118.80 | 114.70 | 114.80 | 109.77 | 96,654 |
| 2024-10-02 | 120.30 | 120.40 | 118.60 | 119.10 | 113.88 | 62,702 |
| 2024-10-01 | 121.80 | 123.30 | 119.90 | 120.30 | 115.03 | 41,847 |
| 2024-09-30 | 124.60 | 124.60 | 120.70 | 121.80 | 116.47 | 84,711 |
| 2024-09-27 | 122.90 | 124.20 | 122.80 | 123.40 | 118.00 | 55,496 |
| 2024-09-26 | 121.70 | 123.50 | 120.90 | 123.20 | 117.80 | 163,767 |
| 2024-09-25 | 120.00 | 121.80 | 119.80 | 120.80 | 115.51 | 61,270 |
| 2024-09-24 | 120.70 | 124.10 | 120.10 | 120.20 | 114.94 | 290,857 |
| 2024-09-23 | 123.70 | 123.70 | 119.50 | 120.70 | 115.41 | 143,815 |
| 2024-09-20 | 128.10 | 128.10 | 123.10 | 123.70 | 118.28 | 166,406 |
| 2024-09-19 | 127.00 | 128.70 | 127.00 | 128.10 | 122.49 | 63,313 |
| 2024-09-18 | 127.50 | 127.50 | 125.60 | 126.00 | 120.48 | 72,594 |
| 2024-09-17 | 127.40 | 127.90 | 126.00 | 127.60 | 122.01 | 57,015 |
| 2024-09-16 | 125.50 | 126.60 | 124.90 | 126.20 | 120.67 | 59,981 |
| 2024-09-13 | 125.40 | 125.80 | 124.50 | 125.50 | 120.00 | 16,158 |
| 2024-09-12 | 123.40 | 126.40 | 123.30 | 124.00 | 118.57 | 134,611 |
| 2024-09-11 | 123.90 | 125.80 | 122.90 | 123.40 | 118.00 | 167,071 |
| 2024-09-10 | 121.70 | 123.30 | 121.20 | 122.20 | 116.85 | 83,933 |
| 2024-09-09 | 120.10 | 123.50 | 120.10 | 121.20 | 115.89 | 58,969 |
| 2024-09-06 | 121.40 | 121.40 | 118.70 | 120.00 | 114.74 | 81,396 |
| 2024-09-05 | 122.00 | 122.00 | 118.00 | 119.50 | 114.27 | 137,540 |
| 2024-09-04 | 121.50 | 123.80 | 119.90 | 122.10 | 116.75 | 67,950 |
| 2024-09-03 | 127.50 | 127.60 | 122.10 | 122.40 | 117.04 | 46,991 |
| 2024-09-02 | 127.30 | 127.80 | 124.40 | 127.50 | 121.92 | 99,485 |
| 2024-08-30 | 127.50 | 129.00 | 127.10 | 127.30 | 121.72 | 177,405 |
| 2024-08-29 | 126.00 | 128.60 | 126.00 | 127.70 | 122.11 | 43,104 |
| 2024-08-28 | 126.40 | 127.10 | 125.90 | 126.00 | 120.48 | 24,198 |
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.