Gränges AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	14.37	14.37	14.37	14.37	-	2.20%	-
Feb 20, 2026	14.06	14.06	14.06	14.06	14.06	0.64%	-
Feb 19, 2026	13.97	13.97	13.97	13.97	13.97	0.43%	-
Feb 18, 2026	13.91	13.91	13.91	13.91	13.91	-2.11%	-
Feb 17, 2026	14.18	14.21	14.18	14.21	14.21	-1.93%	-
Feb 16, 2026	14.57	14.57	14.49	14.49	14.49	-1.90%	-
Feb 13, 2026	14.77	14.77	14.77	14.77	14.77	-2.89%	-
Feb 12, 2026	15.21	15.21	15.21	15.21	15.21	-0.39%	-
Feb 11, 2026	15.27	15.27	15.27	15.27	15.27	2.90%	-
Feb 10, 2026	14.84	14.84	14.84	14.84	14.84	1.64%	-
Feb 9, 2026	14.60	14.60	14.60	14.60	14.60	1.81%	-
Feb 6, 2026	14.34	14.34	14.34	14.34	14.34	-0.62%	-
Feb 5, 2026	14.43	14.43	14.43	14.43	14.43	1.19%	-
Feb 4, 2026	14.26	14.26	14.26	14.26	14.26	-0.49%	-
Feb 3, 2026	13.81	14.33	13.81	14.33	14.33	1.99%	50
Feb 2, 2026	13.77	14.05	13.77	14.05	14.05	0.86%	174
Jan 30, 2026	14.35	14.35	13.83	13.93	13.93	-2.79%	111
Jan 29, 2026	14.33	14.33	14.33	14.33	14.33	0.14%	-
Jan 28, 2026	14.31	14.31	14.31	14.31	14.31	0.70%	-
Jan 27, 2026	14.21	14.21	14.21	14.21	14.21	1.21%	-
Jan 26, 2026	14.04	14.04	14.04	14.04	14.04	-0.35%	-
Jan 23, 2026	13.89	14.09	13.89	14.09	14.09	3.83%	1,032
Jan 22, 2026	13.57	13.57	13.57	13.57	13.57	-0.22%	-
Jan 21, 2026	13.60	13.60	13.60	13.60	13.60	0.52%	-
Jan 20, 2026	13.53	13.53	13.53	13.53	13.53	-0.07%	-
Jan 19, 2026	13.54	13.54	13.54	13.54	13.54	-4.98%	-
Jan 16, 2026	13.98	14.25	13.98	14.25	14.25	2.37%	962
Jan 15, 2026	13.92	13.92	13.92	13.92	13.92	-0.57%	-
Jan 14, 2026	14.00	14.00	14.00	14.00	14.00	-0.57%	-
Jan 13, 2026	14.08	14.08	14.08	14.08	14.08	-0.49%	-
Jan 12, 2026	14.15	14.15	14.15	14.15	14.15	0.07%	-
Jan 9, 2026	14.14	14.14	14.14	14.14	14.14	0.64%	-
Jan 8, 2026	14.06	14.07	14.03	14.05	14.05	1.01%	-
Jan 7, 2026	13.91	13.91	13.91	13.91	13.91	1.98%	-
Jan 6, 2026	13.64	13.64	13.64	13.64	13.64	-2.57%	-
Jan 5, 2026	14.00	14.00	14.00	14.00	14.00	5.82%	100
Jan 2, 2026	13.23	13.23	13.23	13.23	13.23	0.53%	-
Dec 30, 2025	13.16	13.16	13.16	13.16	13.16	0.38%	-
Dec 29, 2025	12.83	13.24	12.83	13.11	13.11	1.71%	600
Dec 23, 2025	12.67	12.89	12.67	12.89	12.89	2.87%	101
Dec 22, 2025	12.53	12.53	12.53	12.53	12.53	0.08%	-
Dec 19, 2025	12.52	12.52	12.52	12.52	12.52	1.71%	-
Dec 18, 2025	12.31	12.31	12.31	12.31	12.31	0.49%	-
Dec 17, 2025	12.25	12.25	12.25	12.25	12.25	0.82%	-
Dec 16, 2025	12.15	12.15	12.15	12.15	12.15	-0.41%	-
Dec 15, 2025	12.20	12.20	12.20	12.20	12.20	-0.89%	-
Dec 12, 2025	12.31	12.31	12.31	12.31	12.31	0.74%	-
Dec 11, 2025	12.22	12.22	12.22	12.22	12.22	-0.49%	-
Dec 10, 2025	12.28	12.28	12.28	12.28	12.28	-0.81%	-
Dec 9, 2025	12.38	12.38	12.38	12.38	12.38	-1.59%	-