Grangex AB (STO:GRANGX)
Sweden · Delayed Price · Currency is SEK 62.00
-1.40 (-2.21%)
Aug 29, 2025, 5:29 PM CET
Grangex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 60.60 | 69.50 | 55.00 | 62.00 | 62.00 | -2.21% | 1,009,236 |
| Aug 28, 2025 | 66.20 | 80.60 | 53.20 | 63.40 | 63.40 | -4.23% | 1,086,145 |
| Aug 27, 2025 | 56.90 | 66.90 | 56.90 | 66.20 | 66.20 | 17.17% | 515,704 |
| Aug 26, 2025 | 50.50 | 56.90 | 50.50 | 56.50 | 56.50 | 13.23% | 301,591 |
| Aug 25, 2025 | 45.50 | 52.00 | 45.25 | 49.90 | 49.90 | 11.01% | 313,699 |
| Aug 22, 2025 | 41.25 | 45.30 | 41.25 | 44.95 | 44.95 | 8.97% | 167,197 |
| Aug 21, 2025 | 41.40 | 41.45 | 40.40 | 41.25 | 41.25 | -0.48% | 47,899 |
| Aug 20, 2025 | 41.40 | 41.55 | 37.50 | 41.45 | 41.45 | 1.10% | 170,761 |
| Aug 19, 2025 | 38.40 | 41.00 | 38.40 | 41.00 | 41.00 | 6.22% | 130,261 |
| Aug 18, 2025 | 39.55 | 39.70 | 37.40 | 38.60 | 38.60 | 0.26% | 88,601 |
| Aug 15, 2025 | 38.35 | 38.95 | 36.45 | 38.50 | 38.50 | 0.26% | 69,405 |
| Aug 14, 2025 | 40.90 | 41.50 | 37.05 | 38.40 | 38.40 | -4.00% | 143,121 |
| Aug 13, 2025 | 39.80 | 41.55 | 37.70 | 40.00 | 40.00 | 0.63% | 143,153 |
| Aug 12, 2025 | 34.70 | 40.70 | 34.70 | 39.75 | 39.75 | 14.55% | 271,279 |
| Aug 11, 2025 | 32.15 | 34.95 | 30.80 | 34.70 | 34.70 | 8.61% | 109,683 |
| Aug 8, 2025 | 30.15 | 32.85 | 29.80 | 31.95 | 31.95 | 5.79% | 65,007 |
| Aug 7, 2025 | 30.60 | 30.60 | 29.80 | 30.20 | 30.20 | -1.47% | 25,062 |
| Aug 6, 2025 | 29.95 | 30.65 | 29.55 | 30.65 | 30.65 | 3.55% | 58,061 |
| Aug 5, 2025 | 29.05 | 30.80 | 28.00 | 29.60 | 29.60 | 1.72% | 48,383 |
| Aug 4, 2025 | 27.55 | 30.20 | 27.55 | 29.10 | 29.10 | 6.40% | 66,130 |
| Aug 1, 2025 | 26.60 | 27.35 | 25.20 | 27.35 | 27.35 | -0.55% | 87,941 |
| Jul 31, 2025 | 29.15 | 29.15 | 26.50 | 27.50 | 27.50 | -7.09% | 129,727 |
| Jul 30, 2025 | 30.40 | 30.50 | 29.15 | 29.60 | 29.60 | -4.98% | 42,343 |
| Jul 29, 2025 | 31.50 | 31.95 | 30.70 | 31.15 | 31.15 | -0.95% | 30,761 |
| Jul 28, 2025 | 32.00 | 32.50 | 31.30 | 31.45 | 31.45 | -0.32% | 47,671 |
| Jul 25, 2025 | 31.15 | 31.55 | 29.30 | 31.55 | 31.55 | 2.44% | 72,114 |
| Jul 24, 2025 | 32.70 | 32.75 | 29.00 | 30.80 | 30.80 | -5.81% | 110,809 |
| Jul 23, 2025 | 32.75 | 32.80 | 31.50 | 32.70 | 32.70 | -0.30% | 47,696 |
| Jul 22, 2025 | 32.15 | 33.30 | 31.30 | 32.80 | 32.80 | 2.50% | 118,270 |
| Jul 21, 2025 | 28.85 | 33.00 | 28.85 | 32.00 | 32.00 | 10.92% | 219,095 |
| Jul 18, 2025 | 27.30 | 28.95 | 27.30 | 28.85 | 28.85 | 5.48% | 36,636 |
| Jul 17, 2025 | 26.85 | 27.35 | 26.00 | 27.35 | 27.35 | 1.86% | 39,618 |
| Jul 16, 2025 | 27.05 | 28.45 | 26.45 | 26.85 | 26.85 | -0.92% | 73,003 |
| Jul 15, 2025 | 24.75 | 27.45 | 24.60 | 27.10 | 27.10 | 10.39% | 134,547 |
| Jul 14, 2025 | 23.15 | 25.00 | 23.10 | 24.55 | 24.55 | 6.28% | 64,186 |
| Jul 11, 2025 | 22.95 | 23.10 | 22.25 | 23.10 | 23.10 | 0.87% | 35,497 |
| Jul 10, 2025 | 22.75 | 23.00 | 22.35 | 22.90 | 22.90 | -1.08% | 23,417 |
| Jul 9, 2025 | 22.65 | 23.45 | 22.60 | 23.15 | 23.15 | 2.21% | 31,869 |
| Jul 8, 2025 | 22.30 | 22.80 | 21.95 | 22.65 | 22.65 | 0.67% | 31,231 |
| Jul 7, 2025 | 21.55 | 23.30 | 21.55 | 22.50 | 22.50 | 4.41% | 50,692 |
| Jul 4, 2025 | 22.00 | 22.55 | 20.50 | 21.55 | 21.55 | -5.90% | 151,169 |
| Jul 3, 2025 | 25.85 | 26.25 | 21.10 | 22.90 | 22.90 | -10.89% | 235,887 |
| Jul 2, 2025 | 28.90 | 28.90 | 22.60 | 25.70 | 25.70 | -9.98% | 393,826 |
| Jul 1, 2025 | 25.00 | 28.95 | 25.00 | 28.55 | 28.55 | 14.89% | 263,173 |
| Jun 30, 2025 | 22.35 | 27.25 | 22.35 | 24.85 | 24.85 | 11.19% | 222,120 |
| Jun 27, 2025 | 19.96 | 22.85 | 19.32 | 22.35 | 22.35 | 11.19% | 228,480 |
| Jun 26, 2025 | 19.00 | 20.30 | 18.50 | 20.10 | 20.10 | 6.35% | 98,671 |
| Jun 25, 2025 | 18.96 | 19.86 | 18.90 | 18.90 | 18.90 | 0.53% | 81,203 |
| Jun 24, 2025 | 17.00 | 20.50 | 17.00 | 18.80 | 18.80 | 10.59% | 161,191 |
| Jun 23, 2025 | 16.38 | 17.30 | 16.38 | 17.00 | 17.00 | 3.66% | 57,677 |