Grangex AB (STO:GRANGX)
Sweden · Delayed Price · Currency is SEK 29.80
-1.70 (-5.40%)
Sep 22, 2026, 5:29 PM CET
Grangex AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31.00 | 31.85 | 29.40 | 29.80 | 29.80 | -5.40% | 25,121 |
| Sep 21, 2026 | 30.85 | 32.95 | 29.70 | 31.50 | 31.50 | 0.32% | 12,424 |
| Sep 18, 2026 | 30.20 | 31.60 | 29.80 | 31.40 | 31.40 | 2.45% | 27,472 |
| Sep 17, 2026 | 30.50 | 31.35 | 29.80 | 30.65 | 30.65 | 0.49% | 24,004 |
| Sep 16, 2026 | 32.20 | 33.35 | 30.35 | 30.50 | 30.50 | -10.43% | 46,348 |
| Sep 15, 2026 | 30.45 | 34.05 | 29.65 | 34.05 | 34.05 | 11.82% | 35,864 |
| Sep 14, 2026 | 28.45 | 31.65 | 28.45 | 30.45 | 30.45 | 1.84% | 55,010 |
| Sep 11, 2026 | 31.90 | 31.90 | 29.00 | 29.90 | 29.90 | -6.42% | 59,779 |
| Sep 10, 2026 | 32.10 | 33.00 | 30.60 | 31.95 | 31.95 | -0.31% | 35,886 |
| Sep 9, 2026 | 32.00 | 32.80 | 29.90 | 32.05 | 32.05 | -1.38% | 93,304 |
| Sep 8, 2026 | 36.95 | 37.00 | 32.20 | 32.50 | 32.50 | -14.59% | 128,080 |
| Sep 7, 2026 | 37.95 | 38.50 | 37.15 | 38.05 | 38.05 | -1.17% | 23,359 |
| Sep 4, 2026 | 38.35 | 39.50 | 37.30 | 38.50 | 38.50 | -0.52% | 18,575 |
| Sep 3, 2026 | 39.10 | 39.45 | 37.45 | 38.70 | 38.70 | -0.90% | 21,590 |
| Sep 2, 2026 | 37.35 | 40.30 | 37.35 | 39.05 | 39.05 | 4.69% | 21,424 |
| Sep 1, 2026 | 37.00 | 37.50 | 36.00 | 37.30 | 37.30 | 0.95% | 22,865 |
| Aug 31, 2026 | 35.95 | 37.70 | 35.10 | 36.95 | 36.95 | 1.23% | 48,807 |
| Aug 28, 2026 | 37.65 | 37.65 | 35.60 | 36.50 | 36.50 | -3.18% | 82,858 |
| Aug 27, 2026 | 39.65 | 39.65 | 37.25 | 37.70 | 37.70 | -9.16% | 71,427 |
| Aug 26, 2026 | 41.55 | 41.85 | 40.00 | 41.50 | 41.50 | -0.72% | 14,521 |
| Aug 25, 2026 | 40.70 | 42.00 | 40.35 | 41.80 | 41.80 | 2.70% | 17,021 |
| Aug 24, 2026 | 41.80 | 41.80 | 39.75 | 40.70 | 40.70 | -2.63% | 23,666 |
| Aug 21, 2026 | 41.05 | 42.05 | 40.60 | 41.80 | 41.80 | 1.95% | 6,923 |
| Aug 20, 2026 | 42.45 | 45.90 | 41.00 | 41.00 | 41.00 | -3.53% | 18,358 |
| Aug 19, 2026 | 42.95 | 43.30 | 42.00 | 42.50 | 42.50 | 0.12% | 8,059 |
| Aug 18, 2026 | 43.95 | 43.95 | 42.30 | 42.45 | 42.45 | -1.74% | 11,992 |
| Aug 17, 2026 | 42.70 | 44.10 | 42.70 | 43.20 | 43.20 | 1.17% | 12,066 |
| Aug 14, 2026 | 43.45 | 44.55 | 42.60 | 42.70 | 42.70 | -2.18% | 22,074 |
| Aug 13, 2026 | 44.95 | 45.50 | 43.10 | 43.65 | 43.65 | -4.28% | 32,181 |
| Aug 12, 2026 | 46.75 | 47.00 | 43.65 | 45.60 | 45.60 | -2.98% | 58,293 |
| Aug 11, 2026 | 43.80 | 47.50 | 43.80 | 47.00 | 47.00 | 2.62% | 44,323 |
| Aug 10, 2026 | 46.65 | 46.65 | 43.10 | 45.80 | 45.80 | -1.93% | 55,208 |
| Aug 7, 2026 | 42.65 | 47.00 | 42.65 | 46.70 | 46.70 | 7.36% | 51,688 |
| Aug 6, 2026 | 40.80 | 43.75 | 40.65 | 43.50 | 43.50 | 3.45% | 16,928 |
| Aug 5, 2026 | 42.75 | 43.30 | 40.80 | 42.05 | 42.05 | -1.06% | 30,951 |
| Aug 4, 2026 | 42.80 | 46.45 | 42.00 | 42.50 | 42.50 | -1.85% | 29,544 |
| Aug 3, 2026 | 43.80 | 45.05 | 42.30 | 43.30 | 43.30 | -1.14% | 21,332 |
| Jul 31, 2026 | 44.95 | 46.45 | 43.80 | 43.80 | 43.80 | 0.11% | 27,503 |
| Jul 30, 2026 | 44.10 | 45.50 | 42.55 | 43.75 | 43.75 | 0.11% | 28,805 |
| Jul 29, 2026 | 44.45 | 45.65 | 42.90 | 43.70 | 43.70 | -1.58% | 38,868 |
| Jul 28, 2026 | 41.90 | 44.50 | 40.75 | 44.40 | 44.40 | 7.64% | 40,498 |
| Jul 27, 2026 | 38.35 | 42.75 | 37.25 | 41.25 | 41.25 | 7.28% | 57,405 |
| Jul 24, 2026 | 38.65 | 39.90 | 38.00 | 38.45 | 38.45 | - | 22,292 |
| Jul 23, 2026 | 37.90 | 38.50 | 37.00 | 38.45 | 38.45 | 3.22% | 11,809 |
| Jul 22, 2026 | 37.00 | 38.50 | 37.00 | 37.25 | 37.25 | 0.68% | 8,567 |
| Jul 21, 2026 | 38.45 | 39.90 | 37.00 | 37.00 | 37.00 | -3.65% | 26,220 |
| Jul 20, 2026 | 37.70 | 39.25 | 37.05 | 38.40 | 38.40 | 3.64% | 28,027 |
| Jul 17, 2026 | 38.05 | 38.70 | 36.55 | 37.05 | 37.05 | -0.94% | 20,001 |
| Jul 16, 2026 | 38.00 | 38.50 | 36.50 | 37.40 | 37.40 | -2.86% | 57,797 |
| Jul 15, 2026 | 38.55 | 39.70 | 38.15 | 38.50 | 38.50 | -2.65% | 22,717 |