Gränges AB (publ) (STO:GRNG)
Sweden flag Sweden · Delayed Price · Currency is SEK
136.80
-2.10 (-1.51%)
Aug 26, 2025, 10:00 AM CET

Gränges AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025141.40141.60138.50138.90138.90-1.14%83,423
Aug 22, 2025136.90140.90136.10140.50140.502.63%155,035
Aug 21, 2025137.80139.00136.60136.90136.90-0.58%156,278
Aug 20, 2025137.30138.30136.40137.70137.700.44%40,018
Aug 19, 2025135.30137.40135.30137.10137.101.41%22,341
Aug 18, 2025137.20137.40135.10135.20135.20-1.24%51,822
Aug 15, 2025137.50138.40136.90136.90136.900.07%36,763
Aug 14, 2025137.40137.80136.60136.80136.80-0.51%54,448
Aug 13, 2025135.30138.00135.30137.50137.501.03%42,618
Aug 12, 2025135.00136.60135.00136.10136.101.11%35,424
Aug 11, 2025135.00135.30133.60134.60134.600.15%52,078
Aug 8, 2025132.50134.40132.20134.40134.402.44%62,793
Aug 7, 2025130.10132.60130.10131.20131.20-0.08%63,633
Aug 6, 2025131.40132.80130.90131.30131.30-60,225
Aug 5, 2025131.50132.40131.00131.30131.300.08%62,678
Aug 4, 2025131.40132.70130.70131.20131.20-82,719
Aug 1, 2025131.60132.50130.70131.20131.20-0.30%106,644
Jul 31, 2025134.00134.30131.60131.60131.60-1.86%129,955
Jul 30, 2025135.60136.30133.90134.10134.10-5.56%83,584
Jul 29, 2025136.80142.00135.30142.00142.003.73%44,002
Jul 28, 2025139.80139.80135.90136.90136.90-0.87%111,377
Jul 25, 2025137.30138.90137.00138.10138.100.58%85,069
Jul 24, 2025138.00139.00136.80137.30137.30-0.58%129,191
Jul 23, 2025134.60138.90134.30138.10138.103.21%165,642
Jul 22, 2025133.70134.80132.50133.80133.800.38%94,153
Jul 21, 2025131.00134.80131.00133.30133.301.68%127,920
Jul 18, 2025130.90131.80130.10131.10131.100.38%77,450
Jul 17, 2025126.40131.40126.40130.60130.603.49%142,642
Jul 16, 2025126.40128.10126.00126.20126.20-0.47%75,457
Jul 15, 2025127.10130.10126.50126.80126.80-0.39%139,197
Jul 14, 2025135.50138.50126.80127.30127.30-2.53%239,462
Jul 11, 2025126.00133.10121.40130.60130.600.46%490,328
Jul 10, 2025127.50130.20127.00130.00130.001.96%160,298
Jul 9, 2025128.50128.90126.70127.50127.50-0.78%66,749
Jul 8, 2025128.10129.10127.50128.50128.501.34%172,106
Jul 7, 2025126.00127.60125.40126.80126.800.63%128,927
Jul 4, 2025126.10126.60123.50126.00126.000.24%104,315
Jul 3, 2025127.00127.30125.60125.70125.700.08%135,601
Jul 2, 2025123.40126.40123.20125.60125.602.28%185,666
Jul 1, 2025121.00123.10120.80122.80122.801.24%92,690
Jun 30, 2025123.00123.20120.80121.30121.30-0.98%288,778
Jun 27, 2025121.10122.90117.10122.50122.501.41%136,837
Jun 26, 2025121.00121.30119.50120.80120.801.09%114,448
Jun 25, 2025119.50120.50119.00119.50119.50-157,252
Jun 24, 2025117.70119.50117.70119.50119.502.75%80,275
Jun 23, 2025116.20118.10115.80116.30116.30-0.85%50,348
Jun 19, 2025118.40119.20117.10117.30117.30-1.92%255,371
Jun 18, 2025118.70120.30118.40119.60119.600.76%155,480
Jun 17, 2025121.40121.40118.20118.70118.70-2.22%83,311
Jun 16, 2025119.10122.20118.50121.40121.401.93%102,361