Grangex AB (STO:GRANGX)
Sweden · Delayed Price · Currency is SEK 60.00
-2.50 (-4.00%)
At close: Mar 23, 2026
Grangex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 60.10 | 63.60 | 59.00 | 60.70 | - | -2.88% | 71,510 |
| Mar 20, 2026 | 66.20 | 66.20 | 62.50 | 62.50 | 62.50 | -3.10% | 39,919 |
| Mar 19, 2026 | 65.90 | 66.70 | 60.50 | 64.50 | 64.50 | -5.70% | 174,049 |
| Mar 18, 2026 | 66.90 | 69.30 | 66.00 | 68.40 | 68.40 | 1.18% | 51,215 |
| Mar 17, 2026 | 66.00 | 68.40 | 64.50 | 67.60 | 67.60 | 1.96% | 45,443 |
| Mar 16, 2026 | 67.30 | 69.50 | 64.90 | 66.30 | 66.30 | -1.63% | 43,001 |
| Mar 13, 2026 | 64.70 | 68.00 | 63.70 | 67.40 | 67.40 | 5.97% | 50,327 |
| Mar 12, 2026 | 64.90 | 65.90 | 62.70 | 63.60 | 63.60 | -1.55% | 40,211 |
| Mar 11, 2026 | 67.30 | 69.00 | 64.60 | 64.60 | 64.60 | -3.58% | 102,221 |
| Mar 10, 2026 | 64.00 | 67.00 | 63.60 | 67.00 | 67.00 | 5.85% | 75,414 |
| Mar 9, 2026 | 64.30 | 66.10 | 62.60 | 63.30 | 63.30 | -5.52% | 105,254 |
| Mar 6, 2026 | 65.40 | 67.90 | 63.30 | 67.00 | 67.00 | 2.60% | 63,470 |
| Mar 5, 2026 | 64.90 | 68.40 | 63.20 | 65.30 | 65.30 | 0.62% | 54,727 |
| Mar 4, 2026 | 64.70 | 65.00 | 62.80 | 64.90 | 64.90 | -0.15% | 102,624 |
| Mar 3, 2026 | 66.00 | 67.00 | 64.30 | 65.00 | 65.00 | -3.70% | 73,648 |
| Mar 2, 2026 | 66.50 | 68.40 | 62.70 | 67.50 | 67.50 | -1.46% | 114,887 |
| Feb 27, 2026 | 67.40 | 70.30 | 66.20 | 68.50 | 68.50 | 2.54% | 74,106 |
| Feb 26, 2026 | 68.80 | 71.90 | 63.90 | 66.80 | 66.80 | -2.91% | 94,203 |
| Feb 25, 2026 | 69.50 | 70.00 | 68.20 | 68.80 | 68.80 | -1.15% | 182,896 |
| Feb 24, 2026 | 69.20 | 70.00 | 68.80 | 69.60 | 69.60 | 0.58% | 70,165 |
| Feb 23, 2026 | 69.50 | 70.00 | 67.20 | 69.20 | 69.20 | -0.57% | 98,451 |
| Feb 20, 2026 | 69.20 | 70.00 | 67.10 | 69.60 | 69.60 | 0.43% | 75,419 |
| Feb 19, 2026 | 68.30 | 69.50 | 67.10 | 69.30 | 69.30 | 1.61% | 38,605 |
| Feb 18, 2026 | 68.00 | 69.90 | 66.30 | 68.20 | 68.20 | 0.44% | 40,024 |
| Feb 17, 2026 | 69.20 | 69.20 | 65.00 | 67.90 | 67.90 | -1.59% | 67,920 |
| Feb 16, 2026 | 67.00 | 70.70 | 66.60 | 69.00 | 69.00 | 2.83% | 75,654 |
| Feb 13, 2026 | 65.30 | 68.20 | 62.30 | 67.10 | 67.10 | 2.60% | 142,720 |
| Feb 12, 2026 | 58.30 | 65.80 | 58.30 | 65.40 | 65.40 | 11.99% | 194,150 |
| Feb 11, 2026 | 59.40 | 61.00 | 57.40 | 58.40 | 58.40 | -1.52% | 61,795 |
| Feb 10, 2026 | 57.40 | 60.00 | 56.20 | 59.30 | 59.30 | 3.31% | 114,487 |
| Feb 9, 2026 | 55.90 | 58.00 | 55.80 | 57.40 | 57.40 | 2.68% | 41,008 |
| Feb 6, 2026 | 53.40 | 56.00 | 52.20 | 55.90 | 55.90 | 4.88% | 79,784 |
| Feb 5, 2026 | 53.60 | 54.40 | 50.30 | 53.30 | 53.30 | -0.74% | 21,270 |
| Feb 4, 2026 | 52.70 | 54.30 | 52.00 | 53.70 | 53.70 | 0.75% | 55,210 |
| Feb 3, 2026 | 51.10 | 55.00 | 50.60 | 53.30 | 53.30 | 4.72% | 78,534 |
| Feb 2, 2026 | 46.75 | 51.90 | 45.25 | 50.90 | 50.90 | 5.27% | 98,828 |
| Jan 30, 2026 | 50.40 | 50.40 | 47.70 | 48.35 | 48.35 | -3.88% | 33,091 |
| Jan 29, 2026 | 50.40 | 51.60 | 48.50 | 50.30 | 50.30 | 0.60% | 55,990 |
| Jan 28, 2026 | 51.40 | 54.20 | 49.00 | 50.00 | 50.00 | -1.38% | 96,516 |
| Jan 27, 2026 | 51.50 | 54.50 | 47.00 | 50.70 | 50.70 | -15.22% | 440,803 |
| Jan 26, 2026 | 59.30 | 62.90 | 56.10 | 59.80 | 59.80 | 0.50% | 142,677 |
| Jan 23, 2026 | 54.00 | 61.10 | 54.00 | 59.50 | 59.50 | 15.76% | 215,246 |
| Jan 22, 2026 | 48.95 | 51.80 | 48.95 | 51.40 | 51.40 | 5.22% | 32,821 |
| Jan 21, 2026 | 49.75 | 49.75 | 48.15 | 48.85 | 48.85 | -5.33% | 45,621 |
| 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 |