Grangex AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	48.30	52.00	47.10	51.60	51.60	5.95%	80,228
Jan 19, 2026	51.60	51.60	47.70	48.70	48.70	-6.53%	82,341
Jan 16, 2026	52.00	52.10	51.00	52.10	52.10	0.19%	31,970
Jan 15, 2026	51.50	54.00	50.70	52.00	52.00	1.17%	37,168
Jan 14, 2026	50.00	53.60	50.00	51.40	51.40	2.80%	69,555
Jan 13, 2026	51.10	51.60	49.50	50.00	50.00	-2.34%	29,964
Jan 12, 2026	50.80	53.50	49.90	51.20	51.20	1.19%	50,192
Jan 9, 2026	49.45	51.80	48.70	50.60	50.60	2.43%	40,399
Jan 8, 2026	47.05	49.85	47.05	49.40	49.40	5.11%	45,297
Jan 7, 2026	50.90	51.40	46.50	47.00	47.00	-5.24%	99,197
Jan 5, 2026	57.40	57.80	49.40	49.60	49.60	-12.06%	176,958
Jan 2, 2026	48.50	57.00	47.55	56.40	56.40	14.87%	262,552
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