Stockholm - Delayed Quote
SEK
Gränges AB (publ) (GRNG.ST)
172.20
+0.40
(+0.23%)
At close: October 30 at 12:59:53 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
171.80
172.50
169.10
172.20
172.20
67,750
Oct 29, 2026
172.00
172.10
169.90
171.80
171.80
84,693
Oct 28, 2026
173.40
174.90
172.50
172.50
172.50
77,502
Oct 27, 2026
170.20
173.70
169.50
173.30
173.30
79,587
Oct 26, 2026
168.00
170.50
167.60
169.70
169.70
120,661
Oct 23, 2026
174.50
174.50
166.60
167.90
167.90
324,786
Oct 22, 2026
177.20
180.30
173.20
174.10
174.10
502,152
Oct 21, 2026
173.50
174.10
171.00
171.70
171.70
100,046
Oct 20, 2026
175.30
175.50
170.80
173.50
173.50
81,604
Oct 19, 2026
179.00
179.20
175.90
176.90
176.90
82,150
Oct 16, 2026
179.60
181.00
178.70
179.00
179.00
69,514
Oct 15, 2026
180.60
180.60
175.30
178.20
178.20
124,539
Oct 14, 2026
177.70
183.80
177.40
180.60
180.60
590,463
Oct 13, 2026
178.70
180.50
177.10
177.40
177.40
371,047
Oct 12, 2026
183.10
183.50
178.70
178.70
178.70
81,336
Oct 9, 2026
177.00
183.30
177.00
182.70
182.70
97,136
Oct 8, 2026
175.10
176.20
172.30
175.00
175.00
362,647
Oct 7, 2026
179.20
179.20
175.10
176.40
176.40
107,964
Oct 6, 2026
177.20
182.20
176.60
179.30
179.30
65,419
Oct 5, 2026
176.00
177.70
175.00
177.10
177.10
88,865
Oct 2, 2026
178.20
181.00
175.20
175.20
175.20
117,466
Oct 1, 2026
181.60
184.30
174.50
175.80
175.80
163,410
Sep 30, 2026
181.50
185.70
181.50
184.90
184.90
158,790
Sep 29, 2026
179.90
183.20
179.10
181.50
181.50
97,138
Sep 28, 2026
181.10
181.40
177.80
178.60
178.60
90,035
Sep 25, 2026
182.80
187.30
179.60
180.60
180.60
104,159
Sep 24, 2026
181.00
183.90
179.10
181.70
181.70
90,874
Sep 23, 2026
179.70
184.30
178.80
182.50
182.50
88,158
Sep 22, 2026
176.50
180.40
175.10
180.10
180.10
134,753
Sep 21, 2026
177.20
179.70
175.50
175.60
175.60
139,323
Sep 18, 2026
177.00
178.70
173.10
176.40
176.40
330,500
Sep 17, 2026
166.00
169.70
166.00
168.90
168.90
83,017
Sep 16, 2026
165.10
167.80
164.20
166.00
166.00
112,031
Sep 15, 2026
163.90
164.40
160.80
164.40
164.40
120,533
Sep 14, 2026
163.70
164.10
161.60
163.90
163.90
175,543
Sep 11, 2026
169.40
169.40
161.30
163.80
163.80
291,240
Sep 10, 2026
169.40
172.60
167.40
168.60
168.60
73,705
Sep 9, 2026
173.70
175.60
167.50
169.40
169.40
82,876
Sep 8, 2026
175.80
175.80
173.30
174.30
174.30
190,453
Sep 7, 2026
177.40
178.30
175.70
175.70
175.70
55,946
Sep 4, 2026
176.00
178.70
176.00
177.70
177.70
41,333
Sep 3, 2026
175.00
178.90
174.50
178.10
178.10
55,498
Sep 2, 2026
178.20
178.20
174.00
174.40
174.40
93,781
Sep 1, 2026
180.40
181.50
178.20
179.40
179.40
59,781
Aug 31, 2026
178.70
183.70
178.70
180.40
180.40
159,157
Aug 28, 2026
180.50
182.50
180.50
181.20
181.20
53,881
Aug 27, 2026
176.40
181.00
175.50
180.50
180.50
76,844
Aug 26, 2026
176.20
178.20
175.40
176.40
176.40
162,325
Aug 25, 2026
175.20
176.90
174.70
175.90
175.90
139,954
Aug 24, 2026
174.10
176.90
173.60
174.50
174.50
46,820
Aug 21, 2026
173.50
175.70
173.50
174.00
174.00
98,892
Aug 20, 2026
176.00
176.00
171.00
173.30
173.30
435,187
Aug 19, 2026
177.00
177.80
175.50
176.60
176.60
90,971
Aug 18, 2026
184.30
184.70
176.70
177.00
177.00
72,424
Aug 17, 2026
184.20
185.40
183.30
184.30
184.30
35,865
Aug 14, 2026
185.50
185.50
183.20
184.40
184.40
144,495
Aug 13, 2026
187.80
188.20
184.50
185.10
185.10
120,107
Aug 12, 2026
186.10
189.50
185.60
187.80
187.80
121,543
Aug 11, 2026
184.70
187.30
183.70
186.10
186.10
73,770
Aug 10, 2026
185.30
185.60
183.70
184.20
184.20
514,536
Aug 7, 2026
186.40
186.70
184.30
185.10
185.10
61,536
Aug 6, 2026
186.70
187.90
185.40
186.40
186.40
84,169
Aug 5, 2026
184.60
188.40
184.60
186.70
186.70
121,117
Aug 4, 2026
184.10
186.00
182.90
184.00
184.00
84,629
Aug 3, 2026
180.80
184.30
180.00
184.10
184.10
80,888
Jul 31, 2026
182.30
182.80
178.80
179.20
179.20
113,194
Jul 30, 2026
180.60
182.00
179.90
180.30
180.30
126,607
Jul 29, 2026
182.70
183.80
180.60
180.60
180.60
141,550
Jul 28, 2026
181.50
182.60
180.40
182.40
182.40
61,541
Jul 27, 2026
182.10
183.00
180.30
181.00
181.00
81,852
Jul 24, 2026
180.20
182.40
179.20
181.20
181.20
115,988
Jul 23, 2026
180.80
182.60
178.60
180.20
180.20
130,173
Jul 22, 2026
175.50
181.70
173.70
180.00
180.00
92,286
Jul 21, 2026
175.30
176.60
173.40
175.60
175.60
61,370
Jul 20, 2026
180.00
180.10
174.00
174.00
174.00
152,937
Jul 17, 2026
180.40
180.60
176.80
180.10
180.10
147,121
Jul 16, 2026
178.50
187.70
175.40
178.30
178.30
316,949
Jul 15, 2026
169.80
171.10
168.40
169.40
169.40
136,410
Jul 14, 2026
168.00
170.20
168.00
169.50
169.50
90,329
Jul 13, 2026
169.10
169.50
167.30
168.00
168.00
100,251
Jul 10, 2026
166.90
171.00
166.80
169.60
169.60
100,034
Jul 9, 2026
168.00
169.30
165.80
166.90
166.90
89,535
Jul 8, 2026
172.80
172.80
166.70
166.70
166.70
129,780
Jul 7, 2026
172.60
175.20
172.60
172.80
172.80
106,877
Jul 6, 2026
173.20
175.40
171.20
174.60
174.60
113,521
Jul 3, 2026
169.40
174.10
169.40
173.20
173.20
81,184
Jul 2, 2026
169.60
171.50
168.10
169.10
169.10
92,798
Jul 1, 2026
171.90
171.90
168.50
169.40
169.40
263,063
Jun 30, 2026
168.90
173.00
168.40
171.60
171.60
112,618
Jun 29, 2026
168.90
169.90
167.10
168.30
168.30
183,004
Jun 26, 2026
171.00
173.80
168.40
168.90
168.90
115,423
Jun 25, 2026
172.80
174.00
170.60
171.10
171.10
162,867
Jun 24, 2026
172.90
174.00
171.00
172.80
172.80
92,872
Jun 23, 2026
173.10
173.20
168.40
172.30
172.30
165,392
Jun 22, 2026
181.00
181.10
173.20
174.90
174.90
154,213
Jun 18, 2026
183.40
183.40
180.00
180.90
180.90
138,400
Jun 17, 2026
184.00
184.70
182.30
182.60
182.60
69,799
Jun 16, 2026
186.30
188.20
183.70
183.90
183.90
117,630
Jun 15, 2026
189.40
190.70
185.70
186.10
186.10
120,438
Jun 12, 2026
188.80
189.90
184.50
186.50
186.50
93,121
Jun 11, 2026
187.00
190.00
185.80
186.60
186.60
40,592
Jun 10, 2026
187.30
188.30
184.00
186.40
186.40
40,840
Jun 9, 2026
186.10
191.20
185.80
186.80
186.80
83,676
Jun 8, 2026
187.50
189.70
185.60
186.80
186.80
140,781
Jun 5, 2026
192.60
194.00
190.10
190.10
190.10
110,614
Jun 4, 2026
191.80
195.00
190.80
192.90
192.90
221,588
Jun 3, 2026
195.00
196.90
190.00
192.50
192.50
201,416
Jun 2, 2026
189.00
196.00
189.00
195.20
195.20
185,899
Jun 1, 2026
190.30
190.40
186.10
187.10
187.10
124,780
May 29, 2026
188.00
192.20
186.50
190.40
190.40
793,670
May 28, 2026
187.20
188.90
186.00
187.70
187.70
78,026
May 27, 2026
185.10
189.40
185.10
188.10
188.10
97,195
May 26, 2026
189.50
190.20
180.20
185.00
185.00
166,798
May 25, 2026
187.90
190.60
187.90
189.40
189.40
74,843
May 22, 2026
184.40
187.30
183.70
187.30
187.30
175,210
May 21, 2026
182.70
185.60
182.00
184.20
184.20
100,601
May 20, 2026
175.80
182.80
175.70
182.10
182.10
118,899
May 19, 2026
174.70
177.30
174.30
175.80
175.80
53,417
May 18, 2026
175.70
177.00
172.50
174.80
174.80
87,820
May 15, 2026
180.40
180.40
175.00
177.20
177.20
100,117
May 13, 2026
1.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
178.40
180.80
178.30
180.60
180.60
73,113
May 12, 2026
182.30
182.30
178.80
178.80
177.10
131,225
May 11, 2026
181.20
184.30
179.50
183.90
182.15
80,638
May 8, 2026
181.00
182.70
179.30
181.20
179.48
132,553
May 7, 2026
182.00
183.70
181.10
181.10
179.38
73,630
May 6, 2026
177.00
181.90
177.00
181.90
180.17
109,890
May 5, 2026
170.30
175.50
170.00
175.20
173.53
85,329
May 4, 2026
175.00
175.80
169.10
169.10
167.49
153,081
Apr 30, 2026
175.40
175.50
171.40
173.70
172.05
70,583
Apr 29, 2026
175.00
176.70
174.80
175.40
173.73
118,426
Apr 28, 2026
175.90
177.80
173.60
174.70
173.04
120,206
Apr 27, 2026
173.70
179.00
172.70
175.80
174.13
164,996
Apr 24, 2026
164.20
174.10
163.00
173.70
172.05
274,032
Apr 23, 2026
168.10
172.40
163.60
164.20
162.64
345,835
Apr 22, 2026
163.00
163.40
159.10
160.30
158.78
108,609
Apr 21, 2026
164.00
164.30
161.10
162.50
160.95
106,361
Apr 20, 2026
162.90
164.00
161.80
163.70
162.14
136,006
Apr 17, 2026
163.60
165.60
159.80
165.00
163.43
144,942
Apr 16, 2026
160.00
164.00
158.50
163.30
161.75
77,171
Apr 15, 2026
165.10
169.50
163.70
164.20
162.64
115,061
Apr 14, 2026
165.00
167.90
163.00
164.30
162.74
101,171
Apr 13, 2026
163.70
164.50
161.00
164.40
162.84
101,149
Apr 10, 2026
161.10
164.40
161.00
163.60
162.04
249,854
Apr 9, 2026
159.70
162.40
159.70
162.00
160.46
136,738
Apr 8, 2026
159.70
161.30
156.90
160.80
159.27
121,532
Apr 7, 2026
149.20
154.50
149.20
152.10
150.65
173,434
Apr 2, 2026
146.20
148.10
145.70
147.70
146.30
43,839
Apr 1, 2026
151.50
151.50
147.70
149.60
148.18
94,415
Mar 31, 2026
141.60
148.00
141.60
147.90
146.49
125,948
Mar 30, 2026
139.50
141.70
137.70
141.40
140.06
210,690
Mar 27, 2026
143.80
143.80
139.20
140.00
138.67
127,532
Mar 26, 2026
142.00
144.70
141.40
143.80
142.43
77,023
Mar 25, 2026
144.00
144.80
143.20
144.70
143.32
94,102
Mar 24, 2026
140.30
142.00
138.50
141.50
140.15
121,447
Mar 23, 2026
133.90
142.70
132.90
139.80
138.47
173,683
Mar 20, 2026
141.30
142.60
137.60
138.50
137.18
137,452
Mar 19, 2026
144.80
144.80
140.10
140.10
138.77
201,895
Mar 18, 2026
148.30
150.00
146.20
147.40
146.00
115,752
Mar 17, 2026
151.30
151.30
146.80
147.60
146.20
131,312
Mar 16, 2026
150.90
152.00
149.50
151.30
149.86
133,436
Mar 13, 2026
155.00
155.30
150.40
151.00
149.56
144,582
Mar 12, 2026
154.30
155.20
152.40
154.50
153.03
179,093
Mar 11, 2026
153.30
154.50
150.70
154.10
152.63
282,308
Mar 10, 2026
151.90
154.70
150.60
153.40
151.94
110,982
Mar 9, 2026
149.30
150.90
147.20
149.60
148.18
144,551
Mar 6, 2026
155.50
158.00
153.40
154.30
152.83
132,689
Mar 5, 2026
156.20
157.90
155.00
155.40
153.92
112,403
Mar 4, 2026
152.80
157.70
151.20
156.90
155.41
96,447
Mar 3, 2026
158.00
158.00
150.80
152.30
150.85
199,365
Mar 2, 2026
157.00
160.00
155.40
159.40
157.88
174,711
Feb 27, 2026
159.90
162.20
158.90
160.00
158.48
247,485
Feb 26, 2026
157.70
159.20
157.00
157.80
156.30
127,979
Feb 25, 2026
158.50
159.30
156.50
157.80
156.30
113,462
Feb 24, 2026
155.50
159.30
154.40
158.20
156.70
132,909
Feb 23, 2026
154.50
156.10
152.90
155.20
153.72
237,699
Feb 20, 2026
152.20
155.10
151.00
155.10
153.63
210,303
Feb 19, 2026
152.30
153.00
149.80
152.10
150.65
202,788
Feb 18, 2026
150.20
152.60
148.40
152.30
150.85
118,787
Feb 17, 2026
153.90
153.90
149.30
149.50
148.08
114,307
Feb 16, 2026
158.40
158.40
153.30
153.90
152.44
138,252
Feb 13, 2026
158.00
158.40
154.50
158.40
156.89
295,121
Feb 12, 2026
162.70
164.10
158.00
158.80
157.29
262,006
Feb 11, 2026
163.00
164.80
160.10
162.30
160.76
340,754
Feb 10, 2026
159.80
162.90
158.80
162.90
161.35
122,822
Feb 9, 2026
157.60
159.70
156.60
159.70
158.18
152,488
Feb 6, 2026
155.00
157.50
153.30
157.20
155.71
163,185
Feb 5, 2026
154.80
156.40
154.20
156.00
154.52
229,544
Feb 4, 2026
153.20
155.40
152.40
155.00
153.53
175,419
Feb 3, 2026
149.00
153.70
149.00
153.10
151.64
624,496
Feb 2, 2026
148.70
149.40
145.00
147.40
146.00
187,569
Jan 30, 2026
148.60
149.70
142.50
149.40
147.98
696,205
Jan 29, 2026
160.40
166.10
150.40
153.20
151.74
368,289
Jan 28, 2026
153.00
153.40
151.60
152.70
151.25
1,418,817
Jan 27, 2026
152.60
153.50
151.50
152.80
151.35
216,652
Jan 26, 2026
150.30
152.50
149.90
152.50
151.05
234,446
Jan 23, 2026
150.00
150.50
149.00
150.00
148.57
254,307
Jan 22, 2026
147.00
149.70
146.60
149.70
148.28
185,185
Jan 21, 2026
146.60
148.60
145.40
145.90
144.51
183,347
Jan 20, 2026
147.20
147.20
143.40
147.00
145.60
144,437
Jan 19, 2026
147.00
149.30
144.00
147.90
146.49
344,496
Jan 16, 2026
153.30
153.30
149.10
149.10
147.68
406,313
Jan 15, 2026
152.00
153.30
151.30
153.30
151.84
324,508
Jan 14, 2026
152.20
152.90
150.30
151.70
150.26
187,401
Jan 13, 2026
153.90
154.00
150.55
152.00
150.55
221,804
Jan 12, 2026
155.00
155.20
153.20
153.90
152.44
140,028
Jan 9, 2026
155.00
155.50
153.80
154.60
153.13
111,275
Jan 8, 2026
156.00
156.00
151.80
153.50
152.04
125,167
Jan 7, 2026
150.00
156.10
150.00
155.60
154.12
400,790
Jan 5, 2026
149.80
150.40
147.30
149.40
147.98
119,621
Jan 2, 2026
146.50
149.20
146.50
148.60
147.19
245,401
Dec 30, 2025
144.00
146.10
143.30
145.70
144.31
106,020
Dec 29, 2025
140.40
144.00
140.40
143.80
142.43
158,695
Dec 23, 2025
138.00
141.20
138.00
140.00
138.67
156,231
Dec 22, 2025
137.80
139.60
137.60
139.10
137.78
113,553
Dec 19, 2025
137.20
138.20
136.85
137.60
136.29
274,714
Dec 18, 2025
136.20
137.90
135.10
137.90
136.59
111,129
Dec 17, 2025
135.50
137.20
134.50
135.80
134.51
215,175
Dec 16, 2025
134.20
135.80
134.10
135.40
134.11
324,230
Dec 15, 2025
134.20
135.40
132.90
134.20
132.92
2,336,622
Dec 12, 2025
135.20
138.30
134.00
134.20
132.92
136,413
Dec 11, 2025
135.00
135.60
134.40
135.20
133.91
120,690
Dec 10, 2025
135.30
136.20
134.10
134.10
132.83
123,776
Dec 9, 2025
137.10
137.40
135.20
135.30
134.01
96,191
Dec 8, 2025
139.40
139.40
136.40
136.80
135.50
141,513
Dec 5, 2025
141.40
142.80
139.00
139.30
137.98
90,041
Dec 4, 2025
139.50
142.10
139.00
140.70
139.36
174,677
Dec 3, 2025
140.30
142.30
138.40
138.90
137.58
115,333
Dec 2, 2025
139.90
140.80
139.00
140.10
138.77
300,567
Dec 1, 2025
138.20
140.40
136.80
140.00
138.67
183,245
Nov 28, 2025
139.70
140.00
138.00
138.00
136.69
2,279,422
Nov 27, 2025
139.20
139.90
138.10
139.60
138.27
194,267
Nov 26, 2025
140.20
140.40
137.90
138.80
137.48
366,516
Nov 25, 2025
137.10
140.50
136.80
139.40
138.07
254,059
Nov 24, 2025
133.90
136.80
133.90
136.80
135.50
197,887
Nov 21, 2025
131.50
133.30
131.10
133.30
132.03
247,392
Nov 20, 2025
135.30
135.40
132.60
133.00
131.74
210,596
Nov 19, 2025
133.00
135.00
132.30
134.20
132.92
80,028
Nov 18, 2025
135.00
135.00
131.90
133.00
131.74
104,350
Nov 17, 2025
137.40
137.50
135.30
135.30
134.01
67,684
Nov 14, 2025
140.60
140.60
136.10
137.30
135.99
104,750
Nov 13, 2025
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
140.90
141.80
139.90
140.50
139.16
150,323
Nov 12, 2025
139.60
141.80
139.50
141.40
138.47
252,068
Nov 11, 2025
139.00
140.20
138.90
139.50
136.61
90,971
Nov 10, 2025
139.70
140.30
138.50
139.00
136.12
117,356
Nov 7, 2025
136.20
138.70
136.20
138.40
135.53
130,202
Nov 6, 2025
137.40
138.50
136.20
136.20
133.38
466,837
Nov 5, 2025
138.60
138.70
137.20
137.80
134.95
70,651
Nov 4, 2025
138.00
139.00
135.30
139.00
136.12
251,972
Nov 3, 2025
139.20
140.40
138.40
139.10
136.22
142,066
Oct 31, 2025
140.20
140.20
138.40
139.30
136.41
84,908
Oct 30, 2025
140.60
142.40
139.10
140.20
137.30
128,372
