Grangex AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	57.40	59.50	56.20	59.20	-	3.14%	45,905
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
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