Grangex AB (STO:GRANGX)
Sweden · Delayed Price · Currency is SEK 62.50
-1.50 (-2.34%)
May 7, 2026, 5:29 PM CET
Grangex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 65.30 | 66.40 | 64.00 | 64.00 | 64.00 | -1.99% | 28,989 |
| May 5, 2026 | 65.60 | 67.30 | 64.00 | 65.30 | 65.30 | 0.46% | 35,959 |
| May 4, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 40,120 |
| Apr 30, 2026 | 67.10 | 67.10 | 64.50 | 66.00 | 66.00 | -1.79% | 16,794 |
| Apr 29, 2026 | 65.20 | 67.90 | 64.80 | 67.20 | 67.20 | 3.70% | 36,662 |
| Apr 28, 2026 | 68.30 | 68.40 | 63.20 | 64.80 | 64.80 | -5.26% | 67,464 |
| Apr 27, 2026 | 64.90 | 70.00 | 64.80 | 68.40 | 68.40 | 5.23% | 57,962 |
| Apr 24, 2026 | 67.10 | 67.50 | 64.70 | 65.00 | 65.00 | - | 33,281 |
| Apr 23, 2026 | 65.40 | 66.90 | 64.10 | 65.00 | 65.00 | -0.61% | 35,531 |
| Apr 22, 2026 | 63.40 | 65.70 | 63.30 | 65.40 | 65.40 | 4.14% | 58,839 |
| Apr 21, 2026 | 65.50 | 65.50 | 62.40 | 62.80 | 62.80 | -4.12% | 42,241 |
| Apr 20, 2026 | 65.30 | 65.70 | 63.90 | 65.50 | 65.50 | -0.30% | 26,830 |
| Apr 17, 2026 | 65.80 | 67.00 | 64.00 | 65.70 | 65.70 | -0.15% | 62,767 |
| Apr 16, 2026 | 71.20 | 71.20 | 64.00 | 65.80 | 65.80 | -7.97% | 168,240 |
| Apr 15, 2026 | 71.50 | 73.20 | 69.00 | 71.50 | 71.50 | 2.58% | 46,495 |
| Apr 14, 2026 | 76.50 | 76.50 | 69.20 | 69.70 | 69.70 | -8.17% | 92,605 |
| Apr 13, 2026 | 78.30 | 79.90 | 74.70 | 75.90 | 75.90 | -2.94% | 100,638 |
| Apr 10, 2026 | 76.40 | 78.80 | 76.10 | 78.20 | 78.20 | 2.62% | 75,626 |
| Apr 9, 2026 | 74.90 | 78.00 | 74.60 | 76.20 | 76.20 | 0.66% | 46,048 |
| Apr 8, 2026 | 75.70 | 79.30 | 73.90 | 75.70 | 75.70 | 4.13% | 54,132 |
| Apr 7, 2026 | 70.80 | 77.50 | 70.70 | 72.70 | 72.70 | 2.83% | 131,579 |
| Apr 2, 2026 | 66.70 | 72.80 | 65.40 | 70.70 | 70.70 | 3.51% | 76,021 |
| Apr 1, 2026 | 67.50 | 69.90 | 67.20 | 68.30 | 68.30 | 2.71% | 68,434 |
| Mar 31, 2026 | 61.50 | 68.00 | 61.50 | 66.50 | 66.50 | 8.84% | 71,853 |
| Mar 30, 2026 | 62.00 | 62.90 | 60.20 | 61.10 | 61.10 | -1.45% | 23,576 |
| Mar 27, 2026 | 62.70 | 63.00 | 60.60 | 62.00 | 62.00 | -1.27% | 31,833 |
| Mar 26, 2026 | 62.30 | 63.00 | 61.10 | 62.80 | 62.80 | 0.96% | 25,251 |
| Mar 25, 2026 | 59.00 | 63.00 | 59.00 | 62.20 | 62.20 | 6.51% | 58,600 |
| Mar 24, 2026 | 60.30 | 61.00 | 58.00 | 58.40 | 58.40 | -2.67% | 69,864 |
| Mar 23, 2026 | 60.10 | 63.60 | 59.00 | 60.00 | 60.00 | -4.00% | 97,415 |
| 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 |