Gränges AB (publ) (GRNG.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:40AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 138.00 | 138.40 | 137.10 | 138.40 | 138.40 | 4,630 |
| 20 May 2024 | 138.00 | 138.40 | 136.80 | 138.00 | 138.00 | 214,563 |
| 17 May 2024 | 137.80 | 138.70 | 137.10 | 137.60 | 137.60 | 99,162 |
| 16 May 2024 | 137.00 | 138.70 | 135.80 | 138.30 | 138.30 | 97,656 |
| 15 May 2024 | 139.50 | 140.70 | 136.80 | 137.10 | 137.10 | 122,113 |
| 14 May 2024 | 138.80 | 139.20 | 136.00 | 139.10 | 139.10 | 161,130 |
| 13 May 2024 | 137.90 | 139.00 | 135.90 | 139.00 | 139.00 | 212,587 |
| 10 May 2024 | 138.50 | 139.20 | 137.60 | 138.00 | 138.00 | 148,610 |
| 10 May 2024 | 1.5 Dividend | |||||
| 08 May 2024 | 137.10 | 138.60 | 136.30 | 138.60 | 137.10 | 93,450 |
| 07 May 2024 | 134.10 | 137.10 | 133.60 | 137.10 | 135.62 | 369,049 |
| 06 May 2024 | 133.40 | 133.60 | 132.00 | 133.00 | 131.56 | 147,408 |
| 03 May 2024 | 131.20 | 132.60 | 129.50 | 132.40 | 130.97 | 401,436 |
| 02 May 2024 | 130.00 | 131.30 | 128.90 | 129.90 | 128.49 | 280,155 |
| 30 Apr 2024 | 130.00 | 132.50 | 129.70 | 130.90 | 129.48 | 453,422 |
| 29 Apr 2024 | 128.10 | 130.00 | 127.30 | 129.80 | 128.40 | 502,630 |
| 26 Apr 2024 | 127.40 | 128.50 | 126.10 | 127.20 | 125.82 | 203,684 |
| 25 Apr 2024 | 118.70 | 127.80 | 117.60 | 125.80 | 124.44 | 413,577 |
| 24 Apr 2024 | 116.00 | 117.70 | 115.10 | 116.80 | 115.54 | 72,455 |
| 23 Apr 2024 | 116.60 | 116.80 | 113.80 | 115.10 | 113.85 | 124,578 |
| 22 Apr 2024 | 113.00 | 116.80 | 112.80 | 116.60 | 115.34 | 143,890 |
| 19 Apr 2024 | 113.30 | 113.90 | 112.10 | 113.60 | 112.37 | 98,782 |
| 18 Apr 2024 | 118.70 | 118.70 | 113.50 | 114.10 | 112.87 | 245,212 |
| 17 Apr 2024 | 120.00 | 120.80 | 119.70 | 120.00 | 118.70 | 107,462 |
| 16 Apr 2024 | 123.00 | 123.00 | 117.80 | 119.40 | 118.11 | 476,429 |
| 15 Apr 2024 | 123.00 | 125.30 | 122.00 | 124.80 | 123.45 | 122,395 |
| 12 Apr 2024 | 120.60 | 124.40 | 120.60 | 122.60 | 121.27 | 208,773 |
| 11 Apr 2024 | 121.20 | 122.90 | 120.20 | 120.60 | 119.29 | 143,853 |
| 10 Apr 2024 | 124.80 | 125.20 | 121.20 | 121.20 | 119.89 | 293,462 |
| 09 Apr 2024 | 122.40 | 123.20 | 121.30 | 123.20 | 121.87 | 396,657 |
| 08 Apr 2024 | 120.40 | 123.00 | 119.80 | 122.30 | 120.98 | 185,123 |
| 05 Apr 2024 | 119.90 | 120.10 | 118.60 | 120.10 | 118.80 | 79,564 |
| 04 Apr 2024 | 118.40 | 120.00 | 117.90 | 119.90 | 118.60 | 229,662 |
| 03 Apr 2024 | 117.50 | 118.70 | 116.80 | 118.60 | 117.32 | 141,294 |
| 02 Apr 2024 | 115.80 | 117.80 | 115.50 | 117.60 | 116.33 | 105,514 |
| 28 Mar 2024 | 115.60 | 116.20 | 114.40 | 115.80 | 114.55 | 85,900 |
| 27 Mar 2024 | 114.30 | 115.60 | 114.30 | 115.60 | 114.35 | 60,639 |
| 26 Mar 2024 | 114.10 | 115.20 | 113.40 | 114.30 | 113.06 | 287,912 |
| 25 Mar 2024 | 112.70 | 114.50 | 112.50 | 114.10 | 112.87 | 126,692 |
| 22 Mar 2024 | 111.90 | 112.90 | 111.80 | 112.70 | 111.48 | 77,426 |
| 21 Mar 2024 | 111.00 | 111.90 | 110.20 | 111.90 | 110.69 | 332,216 |
| 20 Mar 2024 | 108.30 | 110.10 | 108.20 | 109.90 | 108.71 | 128,412 |
| 19 Mar 2024 | 110.00 | 110.00 | 107.40 | 108.90 | 107.72 | 451,570 |
| 18 Mar 2024 | 107.50 | 110.50 | 106.90 | 110.20 | 109.01 | 134,822 |
| 15 Mar 2024 | 106.00 | 108.10 | 105.70 | 108.00 | 106.83 | 487,737 |
| 14 Mar 2024 | 108.70 | 110.00 | 105.70 | 106.00 | 104.85 | 181,430 |
| 13 Mar 2024 | 103.30 | 104.90 | 102.70 | 104.90 | 103.76 | 160,676 |
| 12 Mar 2024 | 102.00 | 103.50 | 102.00 | 103.30 | 102.18 | 95,191 |
| 11 Mar 2024 | 102.00 | 102.50 | 101.20 | 102.20 | 101.09 | 46,616 |
| 08 Mar 2024 | 103.30 | 103.50 | 101.80 | 102.60 | 101.49 | 54,676 |
| 07 Mar 2024 | 102.40 | 103.50 | 101.40 | 103.20 | 102.08 | 59,266 |
| 06 Mar 2024 | 102.80 | 103.00 | 102.10 | 102.40 | 101.29 | 58,300 |
| 05 Mar 2024 | 101.50 | 102.70 | 101.30 | 102.50 | 101.39 | 94,671 |
| 04 Mar 2024 | 103.10 | 103.10 | 101.60 | 102.10 | 101.00 | 62,331 |
| 01 Mar 2024 | 100.80 | 104.30 | 100.50 | 103.10 | 101.98 | 172,194 |
| 29 Feb 2024 | 99.00 | 100.90 | 97.80 | 100.80 | 99.71 | 218,116 |
| 28 Feb 2024 | 99.25 | 100.30 | 98.35 | 99.00 | 97.93 | 65,091 |
| 27 Feb 2024 | 97.80 | 99.10 | 97.80 | 98.90 | 97.83 | 88,586 |
| 26 Feb 2024 | 99.00 | 99.10 | 97.50 | 97.85 | 96.79 | 123,019 |
| 23 Feb 2024 | 100.60 | 101.60 | 99.10 | 99.55 | 98.47 | 85,738 |
| 22 Feb 2024 | 100.10 | 101.60 | 100.00 | 100.40 | 99.31 | 39,509 |
| 21 Feb 2024 | 101.00 | 101.00 | 99.85 | 100.70 | 99.61 | 57,933 |
| 20 Feb 2024 | 101.80 | 101.80 | 99.75 | 100.30 | 99.21 | 131,383 |
| 19 Feb 2024 | 103.30 | 103.50 | 100.90 | 101.60 | 100.50 | 92,264 |
| 16 Feb 2024 | 102.50 | 103.80 | 102.50 | 103.00 | 101.89 | 87,513 |
| 15 Feb 2024 | 100.20 | 102.30 | 100.20 | 102.00 | 100.90 | 119,524 |
| 14 Feb 2024 | 101.00 | 101.30 | 99.90 | 100.20 | 99.12 | 233,580 |
| 13 Feb 2024 | 102.00 | 102.00 | 100.20 | 101.00 | 99.91 | 67,510 |
| 12 Feb 2024 | 99.95 | 102.20 | 99.95 | 101.80 | 100.70 | 84,018 |
| 09 Feb 2024 | 99.95 | 100.30 | 98.75 | 99.80 | 98.72 | 114,543 |
| 08 Feb 2024 | 98.75 | 100.40 | 98.75 | 99.95 | 98.87 | 239,163 |
| 07 Feb 2024 | 100.40 | 100.80 | 99.30 | 99.30 | 98.23 | 188,582 |
| 06 Feb 2024 | 101.90 | 101.90 | 98.90 | 100.40 | 99.31 | 83,491 |
| 05 Feb 2024 | 101.50 | 101.70 | 99.30 | 99.50 | 98.42 | 126,798 |
| 02 Feb 2024 | 102.00 | 102.70 | 101.10 | 101.50 | 100.40 | 148,446 |
| 01 Feb 2024 | 101.50 | 103.50 | 101.30 | 102.10 | 101.00 | 99,817 |
| 31 Jan 2024 | 102.00 | 103.70 | 101.80 | 103.40 | 102.28 | 163,719 |
| 30 Jan 2024 | 103.00 | 103.20 | 101.70 | 101.80 | 100.70 | 66,636 |
| 29 Jan 2024 | 104.80 | 105.00 | 101.30 | 102.60 | 101.49 | 146,151 |
| 26 Jan 2024 | 106.20 | 107.80 | 104.40 | 104.80 | 103.67 | 630,322 |
| 25 Jan 2024 | 105.00 | 106.50 | 102.10 | 104.90 | 103.76 | 558,996 |
| 24 Jan 2024 | 104.50 | 107.20 | 102.00 | 104.50 | 103.37 | 111,258 |
| 23 Jan 2024 | 104.80 | 106.00 | 104.30 | 104.30 | 103.17 | 100,081 |
| 22 Jan 2024 | 103.80 | 105.50 | 103.80 | 104.80 | 103.67 | 59,558 |
| 19 Jan 2024 | 104.80 | 105.70 | 103.80 | 103.80 | 102.68 | 62,758 |
| 18 Jan 2024 | 106.70 | 107.50 | 104.80 | 104.80 | 103.67 | 84,062 |
| 17 Jan 2024 | 107.70 | 107.70 | 105.80 | 106.70 | 105.55 | 53,505 |
| 16 Jan 2024 | 109.60 | 110.00 | 108.30 | 108.90 | 107.72 | 75,580 |
| 15 Jan 2024 | 109.90 | 110.30 | 109.40 | 109.40 | 108.22 | 40,538 |
| 12 Jan 2024 | 110.00 | 111.80 | 110.00 | 111.00 | 109.80 | 47,394 |
| 11 Jan 2024 | 112.40 | 112.50 | 109.90 | 109.90 | 108.71 | 59,644 |
| 10 Jan 2024 | 112.20 | 112.90 | 111.30 | 111.90 | 110.69 | 83,545 |
| 09 Jan 2024 | 113.00 | 113.40 | 111.90 | 112.20 | 110.99 | 77,871 |
| 08 Jan 2024 | 114.40 | 114.40 | 111.40 | 113.00 | 111.78 | 72,898 |
| 05 Jan 2024 | 112.30 | 114.80 | 111.20 | 114.80 | 113.56 | 61,650 |
| 04 Jan 2024 | 112.00 | 112.90 | 111.50 | 112.30 | 111.08 | 60,250 |
| 03 Jan 2024 | 115.00 | 115.10 | 111.60 | 112.00 | 110.79 | 63,947 |
| 02 Jan 2024 | 116.00 | 117.60 | 114.40 | 115.00 | 113.76 | 56,502 |
| 29 Dec 2023 | 118.00 | 118.00 | 116.00 | 116.00 | 114.74 | 88,625 |
| 28 Dec 2023 | 116.20 | 116.90 | 115.60 | 116.60 | 115.34 | 45,709 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.