Grangex AB (STO:GRANGX)
Sweden · Delayed Price · Currency is SEK 45.60
-1.40 (-2.98%)
Aug 12, 2026, 5:29 PM CET
Grangex AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 39.45 | 40.35 | 38.45 | 39.55 | 39.55 | 0.13% | 33,167 |
| Jul 13, 2026 | 41.00 | 42.00 | 39.45 | 39.50 | 39.50 | -3.89% | 28,945 |
| Jul 10, 2026 | 40.00 | 43.90 | 38.85 | 41.10 | 41.10 | 3.40% | 99,069 |
| Jul 9, 2026 | 38.55 | 40.60 | 38.00 | 39.75 | 39.75 | 1.66% | 41,313 |
| Jul 8, 2026 | 41.35 | 42.25 | 38.00 | 39.10 | 39.10 | -6.90% | 74,289 |
| Jul 7, 2026 | 43.15 | 43.95 | 41.30 | 42.00 | 42.00 | -3.67% | 35,836 |
| Jul 6, 2026 | 45.00 | 45.00 | 43.25 | 43.60 | 43.60 | -2.13% | 31,071 |
| Jul 3, 2026 | 45.45 | 46.45 | 44.50 | 44.55 | 44.55 | -3.15% | 30,938 |
| Jul 2, 2026 | 46.60 | 48.40 | 45.15 | 46.00 | 46.00 | -1.39% | 36,570 |
| Jul 1, 2026 | 48.20 | 48.55 | 46.50 | 46.65 | 46.65 | -3.22% | 31,821 |
| Jun 30, 2026 | 49.65 | 50.00 | 48.20 | 48.20 | 48.20 | -5.86% | 34,138 |
| Jun 29, 2026 | 51.10 | 53.80 | 49.60 | 51.20 | 51.20 | 0.39% | 7,814 |
| Jun 26, 2026 | 54.10 | 54.10 | 50.40 | 51.00 | 51.00 | -1.16% | 16,884 |
| Jun 25, 2026 | 50.20 | 52.00 | 49.55 | 51.60 | 51.60 | -0.19% | 16,279 |
| Jun 24, 2026 | 53.10 | 54.40 | 50.10 | 51.70 | 51.70 | -2.45% | 14,624 |
| Jun 23, 2026 | 50.90 | 53.00 | 49.55 | 53.00 | 53.00 | 3.92% | 19,822 |
| Jun 22, 2026 | 51.00 | 52.00 | 49.10 | 51.00 | 51.00 | - | 15,048 |
| Jun 18, 2026 | 51.20 | 52.70 | 50.50 | 51.00 | 51.00 | -1.54% | 16,207 |
| Jun 17, 2026 | 51.80 | 53.30 | 50.10 | 51.80 | 51.80 | 0.19% | 11,953 |
| Jun 16, 2026 | 51.70 | 52.50 | 50.10 | 51.70 | 51.70 | -2.45% | 24,271 |
| Jun 15, 2026 | 51.60 | 55.00 | 50.90 | 53.00 | 53.00 | 2.51% | 46,204 |
| Jun 12, 2026 | 47.20 | 51.70 | 47.20 | 51.70 | 51.70 | 9.65% | 59,324 |
| Jun 11, 2026 | 45.10 | 47.35 | 45.00 | 47.15 | 47.15 | 2.50% | 13,617 |
| Jun 10, 2026 | 44.80 | 46.95 | 43.30 | 46.00 | 46.00 | 1.66% | 26,769 |
| Jun 9, 2026 | 47.20 | 47.85 | 44.25 | 45.25 | 45.25 | -4.23% | 82,781 |
| Jun 8, 2026 | 48.85 | 48.85 | 46.00 | 47.25 | 47.25 | -3.96% | 26,194 |
| Jun 5, 2026 | 47.70 | 49.20 | 47.30 | 49.20 | 49.20 | 5.13% | 39,470 |
| Jun 4, 2026 | 44.10 | 49.05 | 43.25 | 46.80 | 46.80 | 6.00% | 36,695 |
| Jun 3, 2026 | 45.00 | 45.95 | 43.55 | 44.15 | 44.15 | -0.34% | 67,446 |
| Jun 2, 2026 | 46.45 | 47.40 | 44.10 | 44.30 | 44.30 | -4.73% | 96,561 |