Grangex AB (STO:GRANGX)
Sweden · Delayed Price · Currency is SEK 21.95
+0.50 (2.33%)
Oct 13, 2026, 12:35 PM CET
Grangex AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 21.25 | 22.55 | 20.70 | 21.95 | 21.95 | 2.33% | 36,303 |
| 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 |
| 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 |