Gränges AB (publ) (LON:0R9X)
London · Delayed Price · Currency is GBP · Price in SEK 174.40
-4.50 (-2.52%)
At close: Sep 2, 2026
LON:0R9X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 178.60 | 178.60 | 174.40 | 174.55 | 174.55 | -2.43% | 17,414 |
| Sep 1, 2026 | 180.60 | 180.20 | 178.60 | 178.90 | 178.90 | -0.83% | 12,810 |
| Aug 31, 2026 | 182.75 | 182.90 | 180.40 | 180.40 | 180.40 | -1.02% | 2,047 |
| Aug 28, 2026 | 180.60 | 182.00 | 181.10 | 182.25 | 182.25 | 0.75% | 2,923 |
| Aug 27, 2026 | 177.40 | 180.90 | 179.00 | 180.90 | 180.90 | 2.32% | 2,987 |
| Aug 26, 2026 | 176.50 | 178.10 | 176.20 | 176.80 | 176.80 | 0.28% | 3,322 |
| Aug 25, 2026 | 175.05 | 176.30 | 175.30 | 176.30 | 176.30 | -0.23% | 226 |
| Aug 24, 2026 | 174.25 | 176.70 | 174.20 | 176.70 | 176.70 | 1.32% | 187 |
| Aug 21, 2026 | 173.70 | 175.40 | 174.40 | 174.40 | 174.40 | 0.69% | 12,778 |
| Aug 20, 2026 | 175.85 | 173.70 | 171.50 | 173.20 | 173.20 | -1.76% | 4,208 |
| Aug 19, 2026 | 177.00 | 177.80 | 175.70 | 176.30 | 176.30 | -0.51% | 3,601 |
| Aug 18, 2026 | 184.00 | 181.45 | 177.15 | 177.20 | 177.20 | -4.01% | 663 |
| Aug 17, 2026 | 184.30 | 185.40 | 184.00 | 184.60 | 184.60 | 0.22% | 589 |
| Aug 14, 2026 | 185.60 | 184.35 | 183.35 | 184.20 | 184.20 | -0.49% | 466 |
| Aug 13, 2026 | 188.00 | 187.10 | 185.10 | 185.10 | 185.10 | -1.65% | 2,056 |
| Aug 12, 2026 | 185.70 | 188.70 | 186.60 | 188.20 | 188.20 | 1.25% | 1,791 |
| Aug 11, 2026 | 184.40 | 186.60 | 184.60 | 185.88 | 185.88 | 0.59% | 1,065 |
| Aug 10, 2026 | 185.20 | 185.20 | 184.00 | 184.80 | 184.80 | -0.43% | 5,164 |
| Aug 7, 2026 | 186.15 | 185.65 | 185.60 | 185.60 | 185.60 | -0.27% | 9 |
| Aug 6, 2026 | 187.35 | 187.60 | 185.60 | 186.10 | 186.10 | -0.21% | 3,322 |
| Aug 5, 2026 | 186.05 | 187.90 | 185.50 | 186.50 | 186.50 | 0.87% | 14,096 |
| Aug 4, 2026 | 184.50 | 184.90 | 184.90 | 184.90 | 184.90 | 0.35% | 198 |
| Aug 3, 2026 | 180.20 | 184.25 | 180.40 | 184.25 | 184.25 | 2.82% | 1,308 |
| Jul 31, 2026 | 182.55 | 182.00 | 178.80 | 179.20 | 179.20 | -0.61% | 5,700 |
| Jul 30, 2026 | 180.80 | 181.90 | 180.30 | 180.30 | 180.30 | -0.39% | 8,420 |
| Jul 29, 2026 | 183.05 | 183.70 | 181.00 | 181.00 | 181.00 | -0.77% | 2,587 |
| Jul 28, 2026 | 181.70 | 182.40 | 180.45 | 182.40 | 182.40 | 0.55% | 3,938 |
| Jul 27, 2026 | 182.05 | 182.10 | 181.40 | 181.40 | 181.40 | 0.78% | 6,581 |
| Jul 24, 2026 | 180.00 | 181.50 | 179.60 | 180.00 | 180.00 | 0.11% | 11,838 |
| Jul 23, 2026 | 180.40 | 182.05 | 179.80 | 179.80 | 179.80 | -0.53% | 2,406 |
| Jul 22, 2026 | 175.35 | 181.40 | 175.20 | 180.75 | 180.75 | 2.93% | 6,301 |
| Jul 21, 2026 | 175.35 | 176.40 | 173.50 | 175.61 | 175.61 | 0.35% | 7,545 |
| Jul 20, 2026 | 179.45 | 178.80 | 175.00 | 175.00 | 175.00 | -2.67% | 15,944 |
| Jul 17, 2026 | 180.80 | 180.30 | 177.80 | 179.80 | 179.80 | -0.33% | 5,864 |
| Jul 16, 2026 | 179.25 | 185.30 | 176.90 | 180.40 | 180.40 | 6.12% | 3,982 |
| Jul 15, 2026 | 169.80 | 170.20 | 168.90 | 170.00 | 170.00 | 0.41% | 1,071 |
| Jul 14, 2026 | 168.40 | 169.70 | 168.00 | 169.30 | 169.30 | 0.18% | 258,780 |
| Jul 13, 2026 | 168.40 | 169.00 | 168.95 | 169.00 | 169.00 | -0.12% | 489 |
| Jul 10, 2026 | 166.85 | 169.90 | 168.40 | 169.20 | 169.20 | 1.41% | 3,727 |
| Jul 9, 2026 | 171.45 | 169.20 | 166.10 | 166.85 | 166.85 | -0.03% | 2,165 |
| Jul 8, 2026 | 172.90 | 170.40 | 166.90 | 166.90 | 166.90 | -4.03% | 1,109 |
| Jul 7, 2026 | 173.40 | 174.15 | 173.00 | 173.90 | 173.90 | -0.69% | 2,787 |
| Jul 6, 2026 | 172.80 | 175.10 | 173.80 | 175.10 | 175.10 | 0.69% | 2,574 |
| Jul 3, 2026 | 169.30 | 174.10 | 169.60 | 173.90 | 173.90 | 2.84% | 4,224 |
| Jul 2, 2026 | 169.30 | 170.70 | 168.90 | 169.10 | 169.10 | -0.18% | 501 |
| Jul 1, 2026 | 171.75 | 169.80 | 168.80 | 169.40 | 169.40 | -1.28% | 2,052 |
| Jun 30, 2026 | 168.90 | 172.70 | 169.00 | 171.60 | 171.60 | 1.69% | 20,715 |
| Jun 29, 2026 | 168.90 | 169.90 | 167.70 | 168.75 | 168.75 | 0.15% | 14,969 |
| Jun 26, 2026 | 171.25 | 172.80 | 168.50 | 168.50 | 168.50 | -1.52% | 7,149 |
| Jun 25, 2026 | 173.00 | 173.00 | 170.50 | 171.10 | 171.10 | -1.38% | 13,326 |