Grangex AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	45.95	49.55	45.50	49.10	49.10	7.91%	117,887
Dec 29, 2025	43.95	51.10	43.95	45.50	45.50	13.47%	229,445
Dec 23, 2025	39.25	42.00	39.25	40.10	40.10	0.38%	35,622
Dec 22, 2025	40.20	41.50	39.05	39.95	39.95	-0.50%	23,664
Dec 19, 2025	41.05	43.95	40.15	40.15	40.15	-2.07%	47,540
Dec 18, 2025	38.20	41.00	37.00	41.00	41.00	6.49%	34,285
Dec 17, 2025	39.05	40.05	38.00	38.50	38.50	-0.52%	23,995
Dec 16, 2025	40.60	40.60	38.50	38.70	38.70	-4.21%	25,067
Dec 15, 2025	40.90	41.25	39.65	40.40	40.40	-1.46%	27,603
Dec 12, 2025	42.00	42.05	40.65	41.00	41.00	-3.76%	21,912
Dec 11, 2025	41.75	42.85	41.60	42.60	42.60	2.16%	12,849
Dec 10, 2025	43.80	44.05	41.05	41.70	41.70	-5.33%	35,131
Dec 9, 2025	43.45	44.45	42.65	44.05	44.05	0.23%	15,947
Dec 8, 2025	43.00	44.00	42.40	43.95	43.95	0.69%	20,447
Dec 5, 2025	43.60	44.70	42.65	43.65	43.65	0.34%	22,177
Dec 4, 2025	43.90	45.10	42.30	43.50	43.50	-3.23%	26,984
Dec 3, 2025	45.10	45.95	44.00	44.95	44.95	0.67%	20,344
Dec 2, 2025	46.40	47.00	44.65	44.65	44.65	-2.83%	15,548
Dec 1, 2025	45.00	46.90	44.15	45.95	45.95	-0.54%	15,326
Nov 28, 2025	45.95	46.90	44.95	46.20	46.20	-0.65%	21,025
Nov 27, 2025	46.70	47.00	45.85	46.50	46.50	-0.43%	34,285
Nov 26, 2025	44.50	46.85	43.40	46.70	46.70	3.20%	64,325
Nov 25, 2025	42.50	45.80	42.45	45.25	45.25	6.22%	54,724
Nov 24, 2025	42.15	45.30	42.15	42.60	42.60	1.31%	39,559
Nov 21, 2025	42.65	43.95	41.00	42.05	42.05	-2.21%	24,994
Nov 20, 2025	40.30	44.00	40.30	43.00	43.00	4.24%	17,462
Nov 19, 2025	39.85	41.90	39.85	41.25	41.25	3.64%	22,784
Nov 18, 2025	40.50	40.55	38.75	39.80	39.80	-1.85%	29,573
Nov 17, 2025	39.10	41.50	39.10	40.55	40.55	4.78%	27,254
Nov 14, 2025	39.40	40.50	38.25	38.70	38.70	-1.78%	40,118
Nov 13, 2025	37.25	40.35	35.85	39.40	39.40	3.14%	70,037
Nov 12, 2025	40.70	41.00	37.30	38.20	38.20	-6.72%	47,382
Nov 11, 2025	42.65	42.80	38.05	40.95	40.95	-4.10%	86,581
Nov 10, 2025	45.55	47.80	42.70	42.70	42.70	-2.06%	71,013
Nov 7, 2025	41.75	46.50	41.70	43.60	43.60	5.06%	52,229
Nov 6, 2025	42.60	43.00	41.50	41.50	41.50	-2.47%	15,158
Nov 5, 2025	42.65	43.80	41.20	42.55	42.55	-0.12%	18,563
Nov 4, 2025	41.95	43.20	41.15	42.60	42.60	0.83%	19,870
Nov 3, 2025	43.30	43.95	41.50	42.25	42.25	-3.98%	28,765
Oct 31, 2025	44.05	45.05	42.65	44.00	44.00	-	15,230
Oct 30, 2025	43.35	46.00	43.30	44.00	44.00	-0.56%	42,331
Oct 29, 2025	42.10	44.95	41.95	44.25	44.25	3.51%	41,783
Oct 28, 2025	43.75	43.75	41.50	42.75	42.75	-3.28%	48,128
Oct 27, 2025	46.00	46.50	43.80	44.20	44.20	-3.91%	40,407
Oct 24, 2025	41.20	46.00	41.15	46.00	46.00	11.79%	88,221
Oct 23, 2025	41.45	42.45	40.40	41.15	41.15	-0.60%	27,646
Oct 22, 2025	40.55	42.60	40.20	41.40	41.40	0.98%	41,271
Oct 21, 2025	42.05	44.10	40.05	41.00	41.00	-3.30%	52,433
Oct 20, 2025	41.15	44.95	40.55	42.40	42.40	4.56%	28,592
Oct 17, 2025	41.45	41.95	39.70	40.55	40.55	-2.99%	49,348