Grangex AB (STO:GRANGX)
Sweden · Delayed Price · Currency is SEK 44.20
-0.10 (-0.23%)
Jun 3, 2026, 3:00 PM CET
Grangex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 46.45 | 47.40 | 44.10 | 44.30 | 44.30 | -4.73% | 96,561 |
| Jun 1, 2026 | 48.00 | 49.00 | 43.50 | 46.50 | 46.50 | -9.53% | 255,685 |
| May 29, 2026 | 51.80 | 53.40 | 50.70 | 51.40 | 51.40 | 1.18% | 39,158 |
| May 28, 2026 | 54.80 | 54.80 | 50.50 | 50.80 | 50.80 | -7.30% | 107,943 |
| May 27, 2026 | 56.90 | 57.00 | 54.20 | 54.80 | 54.80 | -4.70% | 64,712 |
| May 26, 2026 | 57.00 | 58.00 | 55.70 | 57.50 | 57.50 | 0.17% | 45,948 |
| May 25, 2026 | 58.50 | 59.60 | 56.50 | 57.40 | 57.40 | -2.38% | 45,256 |
| May 22, 2026 | 58.20 | 61.40 | 58.20 | 58.80 | 58.80 | 0.86% | 55,576 |
| May 21, 2026 | 56.60 | 60.00 | 56.40 | 58.30 | 58.30 | 4.11% | 52,821 |
| May 20, 2026 | 53.70 | 58.60 | 51.20 | 56.00 | 56.00 | 2.00% | 83,597 |
| May 19, 2026 | 53.60 | 56.80 | 47.00 | 54.90 | 54.90 | -8.50% | 250,329 |
| May 18, 2026 | 64.50 | 64.50 | 59.10 | 60.00 | 60.00 | -7.41% | 99,106 |
| May 15, 2026 | 69.00 | 70.00 | 64.00 | 64.80 | 64.80 | -7.16% | 59,481 |
| May 13, 2026 | 67.20 | 69.80 | 67.00 | 69.80 | 69.80 | 1.31% | 25,148 |
| May 12, 2026 | 70.40 | 70.40 | 67.50 | 68.90 | 68.90 | -2.68% | 39,220 |
| May 11, 2026 | 66.00 | 71.00 | 65.90 | 70.80 | 70.80 | 7.60% | 93,016 |
| May 8, 2026 | 62.40 | 66.40 | 61.10 | 65.80 | 65.80 | 5.28% | 47,743 |
| May 7, 2026 | 64.60 | 65.90 | 60.10 | 62.50 | 62.50 | -2.34% | 59,678 |
| 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% | 37,171 |
| 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% | 59,368 |
| 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 |