Grangex AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	66.50	68.40	62.70	67.40	67.40	-1.61%	108,149
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%	98,229
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%	55,429
Jan 28, 2026	51.40	54.20	49.00	50.00	50.00	-1.38%	96,446
Jan 27, 2026	51.50	54.50	47.00	50.70	50.70	-15.22%	440,066
Jan 26, 2026	59.30	62.90	56.10	59.80	59.80	0.50%	142,421
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
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