Gränges AB (publ) (LON:0R9X)
London · Delayed Price · Currency is GBP · Price in SEK 140.00
-3.75 (-2.61%)
At close: Mar 27, 2026
LON:0R9X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 144.80 | 141.00 | 139.60 | 140.00 | 140.00 | -2.61% | 1,954 |
| Mar 26, 2026 | 141.30 | 143.90 | 141.50 | 143.75 | 143.75 | 0.03% | 1,479 |
| Mar 25, 2026 | 142.65 | 144.25 | 143.70 | 143.70 | 143.70 | 1.81% | 180 |
| Mar 24, 2026 | 140.10 | 141.40 | 139.10 | 141.15 | 141.15 | 0.61% | 4,951 |
| Mar 23, 2026 | 134.15 | 142.00 | 134.50 | 140.30 | 140.30 | 1.30% | 5,401 |
| Mar 20, 2026 | 142.45 | 142.60 | 137.80 | 138.50 | 138.50 | -1.56% | 806 |
| Mar 19, 2026 | 144.80 | 142.95 | 140.70 | 140.70 | 140.70 | -4.09% | 648 |
| Mar 18, 2026 | 148.50 | 150.00 | 146.50 | 146.70 | 146.70 | -0.47% | 5,410 |
| Mar 17, 2026 | 151.15 | 150.30 | 147.40 | 147.40 | 147.40 | -2.58% | 2,632 |
| Mar 16, 2026 | 150.55 | 152.00 | 149.80 | 151.30 | 151.30 | -0.53% | 26,496 |
| Mar 13, 2026 | 155.75 | 153.30 | 150.80 | 152.10 | 152.10 | -0.85% | 27,576 |
| Mar 12, 2026 | 154.55 | 155.00 | 152.90 | 153.40 | 153.40 | 1.59% | 35,230 |
| Mar 11, 2026 | 151.15 | 154.10 | 151.00 | 151.00 | 151.00 | -1.57% | 3,379 |
| Mar 10, 2026 | 151.45 | 154.10 | 153.10 | 153.42 | 153.41 | 2.86% | 32,849 |
| Mar 9, 2026 | 149.50 | 150.15 | 147.70 | 149.16 | 149.16 | -3.15% | 3,584 |
| Mar 6, 2026 | 157.30 | 155.60 | 153.60 | 154.00 | 154.00 | -0.84% | 169 |
| Mar 5, 2026 | 155.55 | 157.30 | 155.20 | 155.30 | 155.30 | -0.77% | 3,081 |
| Mar 4, 2026 | 153.50 | 157.10 | 152.00 | 156.50 | 156.50 | 2.51% | 3,621 |
| Mar 3, 2026 | 157.40 | 155.00 | 151.10 | 152.67 | 152.67 | -3.82% | 11,482 |
| Mar 2, 2026 | 157.70 | 160.00 | 156.65 | 158.72 | 158.72 | -0.80% | 7,313 |
| Feb 27, 2026 | 159.15 | 161.10 | 159.30 | 160.00 | 160.00 | 1.14% | 3,877 |
| Feb 26, 2026 | 158.45 | 159.00 | 157.30 | 158.20 | 158.20 | 0.03% | 17,694 |
| Feb 25, 2026 | 158.45 | 158.80 | 156.70 | 158.16 | 158.15 | 0.16% | 8,590 |
| Feb 24, 2026 | 155.65 | 159.40 | 154.40 | 157.91 | 157.91 | 1.74% | 6,039 |
| Feb 23, 2026 | 154.25 | 155.90 | 154.50 | 155.20 | 155.20 | 2.04% | 5,529 |
| Feb 20, 2026 | 152.30 | 154.80 | 151.40 | 152.10 | 152.10 | 0.72% | 18,082 |
| Feb 19, 2026 | 152.30 | 152.70 | 149.70 | 151.01 | 151.01 | 0.95% | 50,915 |
| Feb 18, 2026 | 150.05 | 151.60 | 148.50 | 149.59 | 149.59 | -1.79% | 814 |
| Feb 17, 2026 | 154.05 | 154.75 | 149.30 | 152.32 | 152.31 | -1.31% | 4,362 |
| Feb 16, 2026 | 158.45 | 156.00 | 153.20 | 154.34 | 154.34 | -0.96% | 5,960 |
| Feb 13, 2026 | 158.75 | 157.70 | 154.80 | 155.83 | 155.83 | -2.59% | 92,237 |
| Feb 12, 2026 | 163.25 | 161.60 | 157.90 | 159.97 | 159.97 | -1.35% | 11,463 |
| Feb 11, 2026 | 163.15 | 163.00 | 160.70 | 162.16 | 162.16 | 0.72% | 20,992 |
| Feb 10, 2026 | 159.85 | 162.60 | 159.20 | 160.99 | 160.99 | 1.38% | 23,048 |
| Feb 9, 2026 | 157.90 | 159.70 | 156.80 | 158.80 | 158.80 | 3.05% | 50,737 |
| Feb 6, 2026 | 155.85 | 157.35 | 153.50 | 154.10 | 154.10 | -0.84% | 4,217 |
| Feb 5, 2026 | 154.55 | 156.35 | 149.00 | 155.40 | 155.40 | 0.45% | 12,677 |
| Feb 4, 2026 | 153.10 | 155.10 | 152.45 | 154.70 | 154.70 | 4.10% | 7,227 |
| Feb 3, 2026 | 149.40 | 153.30 | 148.60 | 148.60 | 148.60 | 0.71% | 43,500 |
| Feb 2, 2026 | 148.40 | 149.00 | 146.09 | 147.55 | 147.55 | 2.64% | 4,682 |
| Jan 30, 2026 | 147.85 | 149.70 | 142.50 | 143.74 | 143.74 | -8.40% | 52,626 |
| Jan 29, 2026 | 161.70 | 161.20 | 151.30 | 156.93 | 156.93 | 2.70% | 22,136 |
| Jan 28, 2026 | 153.00 | 153.40 | 152.00 | 152.80 | 152.80 | 0.26% | 17,265 |
| Jan 27, 2026 | 152.90 | 152.80 | 151.80 | 152.40 | 152.40 | 0.30% | 51,202 |
| Jan 26, 2026 | 150.65 | 152.30 | 150.40 | 151.94 | 151.94 | 1.28% | 10,530 |
| Jan 23, 2026 | 150.35 | 150.20 | 149.88 | 150.02 | 150.02 | 0.79% | 28,857 |
| Jan 22, 2026 | 147.45 | 149.40 | 147.10 | 148.85 | 148.85 | 1.46% | 7,284 |
| Jan 21, 2026 | 146.45 | 148.20 | 145.80 | 146.70 | 146.70 | 0.38% | 1,685 |
| Jan 20, 2026 | 146.65 | 146.90 | 144.30 | 146.15 | 146.15 | -0.47% | 6,016 |
| Jan 19, 2026 | 145.30 | 149.25 | 144.30 | 146.83 | 146.83 | -2.92% | 6,805 |