Grangex AB (STO:GRANGX)
Sweden · Delayed Price · Currency is SEK 15.98
-1.80 (-10.12%)
Nov 2, 2026, 5:29 PM CET
Grangex AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 17.76 | 17.76 | 15.00 | 15.98 | 15.98 | -10.12% | 168,806 |
| Oct 30, 2026 | 18.82 | 20.00 | 17.70 | 17.78 | 17.78 | -6.91% | 42,658 |
| Oct 29, 2026 | 17.92 | 19.48 | 17.20 | 19.10 | 19.10 | 6.82% | 75,481 |
| Oct 28, 2026 | 19.84 | 19.84 | 17.12 | 17.88 | 17.88 | -11.92% | 150,399 |
| Oct 27, 2026 | 19.56 | 21.05 | 19.34 | 20.30 | 20.30 | 0.50% | 30,581 |
| Oct 26, 2026 | 20.75 | 21.35 | 19.60 | 20.20 | 20.20 | -3.12% | 56,290 |
| Oct 23, 2026 | 20.45 | 22.60 | 19.42 | 20.85 | 20.85 | -1.18% | 53,004 |
| Oct 22, 2026 | 21.80 | 22.00 | 20.00 | 21.10 | 21.10 | -0.94% | 59,757 |
| Oct 21, 2026 | 21.85 | 22.35 | 21.00 | 21.30 | 21.30 | -2.52% | 16,805 |
| Oct 20, 2026 | 22.35 | 22.70 | 21.55 | 21.85 | 21.85 | -4.17% | 22,693 |
| Oct 19, 2026 | 22.75 | 23.00 | 21.65 | 22.80 | 22.80 | 1.33% | 16,973 |
| Oct 16, 2026 | 20.65 | 22.75 | 20.65 | 22.50 | 22.50 | 8.70% | 29,482 |
| Oct 15, 2026 | 21.70 | 22.45 | 20.55 | 20.70 | 20.70 | -5.05% | 66,216 |
| Oct 14, 2026 | 22.65 | 23.85 | 21.80 | 21.80 | 21.80 | -3.54% | 20,976 |
| Oct 13, 2026 | 21.25 | 22.95 | 20.70 | 22.60 | 22.60 | 5.36% | 62,830 |
| Oct 12, 2026 | 22.80 | 22.80 | 20.25 | 21.45 | 21.45 | -10.44% | 273,698 |
| Oct 9, 2026 | 27.10 | 27.10 | 22.60 | 23.95 | 23.95 | -8.24% | 240,084 |
| Oct 8, 2026 | 26.85 | 28.25 | 26.10 | 26.10 | 26.10 | -3.33% | 42,381 |
| Oct 7, 2026 | 30.05 | 31.75 | 25.75 | 27.00 | 27.00 | -11.33% | 150,188 |
| Oct 6, 2026 | 29.85 | 31.85 | 29.40 | 30.45 | 30.45 | 2.18% | 41,344 |
| Oct 5, 2026 | 31.20 | 32.45 | 28.75 | 29.80 | 29.80 | -4.33% | 65,321 |
| Oct 2, 2026 | 30.15 | 32.60 | 30.05 | 31.15 | 31.15 | 0.16% | 27,150 |
| Oct 1, 2026 | 29.00 | 31.20 | 29.00 | 31.10 | 31.10 | 7.43% | 56,204 |
| Sep 30, 2026 | 29.15 | 29.90 | 28.65 | 28.95 | 28.95 | -1.36% | 28,832 |
| Sep 29, 2026 | 30.05 | 30.90 | 28.75 | 29.35 | 29.35 | -2.17% | 37,981 |
| Sep 28, 2026 | 30.00 | 31.20 | 29.10 | 30.00 | 30.00 | -0.66% | 51,746 |
| Sep 25, 2026 | 28.95 | 30.95 | 28.90 | 30.20 | 30.20 | 1.34% | 18,796 |
| Sep 24, 2026 | 30.25 | 31.55 | 29.30 | 29.80 | 29.80 | -1.32% | 14,396 |
| Sep 23, 2026 | 29.90 | 31.35 | 29.55 | 30.20 | 30.20 | 1.34% | 14,247 |
| 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 |