Gränges AB (publ) (STO:GRNG)
Sweden · Delayed Price · Currency is SEK 139.30
-0.90 (-0.64%)
Oct 31, 2025, 12:59 PM CET
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 140.20 | 140.20 | 138.40 | 139.30 | 139.30 | -0.64% | 82,724 |
| Oct 30, 2025 | 140.60 | 142.40 | 139.10 | 140.20 | 140.20 | 0.07% | 128,372 |
| Oct 29, 2025 | 141.60 | 143.10 | 140.10 | 140.10 | 140.10 | -0.85% | 161,758 |
| Oct 28, 2025 | 140.00 | 141.80 | 138.80 | 141.30 | 141.30 | 0.14% | 103,187 |
| Oct 27, 2025 | 138.70 | 141.70 | 137.20 | 141.10 | 141.10 | 2.32% | 121,757 |
| Oct 24, 2025 | 135.00 | 139.60 | 133.90 | 137.90 | 137.90 | 3.68% | 205,814 |
| Oct 23, 2025 | 124.00 | 134.00 | 123.90 | 133.00 | 133.00 | 9.20% | 570,225 |
| Oct 22, 2025 | 121.30 | 122.40 | 119.50 | 121.80 | 121.80 | 0.41% | 305,879 |
| Oct 21, 2025 | 121.10 | 121.50 | 119.60 | 121.30 | 121.30 | 0.33% | 75,477 |
| Oct 20, 2025 | 120.00 | 121.30 | 119.40 | 120.90 | 120.90 | 0.50% | 41,195 |
| Oct 17, 2025 | 119.20 | 120.60 | 118.10 | 120.30 | 120.30 | - | 101,194 |
| Oct 16, 2025 | 118.40 | 120.70 | 117.40 | 120.30 | 120.30 | 2.12% | 83,223 |
| Oct 15, 2025 | 119.00 | 119.90 | 117.80 | 117.80 | 117.80 | -0.76% | 130,622 |
| Oct 14, 2025 | 119.80 | 119.80 | 118.20 | 118.70 | 118.70 | -0.84% | 78,160 |
| Oct 13, 2025 | 118.40 | 120.00 | 118.30 | 119.70 | 119.70 | 1.10% | 78,567 |
| Oct 10, 2025 | 120.50 | 121.50 | 118.40 | 118.40 | 118.40 | -2.15% | 110,523 |
| Oct 9, 2025 | 122.00 | 122.40 | 119.90 | 121.00 | 121.00 | -0.08% | 132,860 |
| Oct 8, 2025 | 119.20 | 121.10 | 118.80 | 121.10 | 121.10 | 1.85% | 143,888 |
| Oct 7, 2025 | 119.10 | 119.40 | 117.50 | 118.90 | 118.90 | -0.08% | 140,750 |
| Oct 6, 2025 | 119.80 | 120.60 | 118.60 | 119.00 | 119.00 | -0.67% | 112,713 |
| Oct 3, 2025 | 117.80 | 119.90 | 117.80 | 119.80 | 119.80 | 1.87% | 135,408 |
| Oct 2, 2025 | 118.10 | 118.40 | 116.80 | 117.60 | 117.60 | 0.26% | 125,129 |
| Oct 1, 2025 | 116.80 | 119.20 | 116.80 | 117.30 | 117.30 | 0.43% | 153,397 |
| Sep 30, 2025 | 118.10 | 118.30 | 116.30 | 116.80 | 116.80 | -0.76% | 108,814 |
| Sep 29, 2025 | 116.60 | 118.30 | 116.20 | 117.70 | 117.70 | 1.29% | 114,691 |
| Sep 26, 2025 | 115.60 | 116.30 | 114.30 | 116.20 | 116.20 | 0.52% | 141,450 |
| Sep 25, 2025 | 119.90 | 119.90 | 114.50 | 115.60 | 115.60 | -0.94% | 272,524 |
| Sep 24, 2025 | 118.50 | 118.50 | 116.60 | 116.70 | 116.70 | -1.93% | 218,455 |
| Sep 23, 2025 | 118.80 | 120.20 | 118.80 | 119.00 | 119.00 | - | 141,655 |
| Sep 22, 2025 | 121.80 | 121.80 | 118.60 | 119.00 | 119.00 | -2.30% | 183,761 |
| Sep 19, 2025 | 122.50 | 123.70 | 121.50 | 121.80 | 121.80 | -0.57% | 349,574 |
| Sep 18, 2025 | 122.10 | 123.60 | 121.60 | 122.50 | 122.50 | 0.41% | 176,617 |
| Sep 17, 2025 | 123.70 | 124.40 | 121.50 | 122.00 | 122.00 | -1.21% | 188,954 |
| Sep 16, 2025 | 126.00 | 126.00 | 121.00 | 123.50 | 123.50 | -5.00% | 706,098 |
| Sep 15, 2025 | 131.80 | 134.70 | 128.40 | 130.00 | 130.00 | 1.96% | 413,498 |
| Sep 12, 2025 | 133.90 | 135.90 | 126.90 | 127.50 | 127.50 | -4.71% | 235,261 |
| Sep 11, 2025 | 134.80 | 135.30 | 133.70 | 133.80 | 133.80 | -0.82% | 217,014 |
| Sep 10, 2025 | 138.40 | 138.70 | 134.20 | 134.90 | 134.90 | -2.25% | 544,532 |
| Sep 9, 2025 | 136.70 | 139.50 | 136.50 | 138.00 | 138.00 | 0.88% | 131,165 |
| Sep 8, 2025 | 134.70 | 136.80 | 134.30 | 136.80 | 136.80 | 1.18% | 85,696 |
| Sep 5, 2025 | 135.80 | 136.60 | 134.50 | 135.20 | 135.20 | -0.22% | 93,269 |
| Sep 4, 2025 | 136.60 | 137.60 | 134.70 | 135.50 | 135.50 | -0.88% | 75,394 |
| Sep 3, 2025 | 138.00 | 139.20 | 136.10 | 136.70 | 136.70 | 0.29% | 156,685 |
| Sep 2, 2025 | 137.80 | 138.70 | 136.30 | 136.30 | 136.30 | -1.16% | 434,684 |
| Sep 1, 2025 | 138.80 | 139.50 | 137.40 | 137.90 | 137.90 | -0.65% | 152,973 |
| Aug 29, 2025 | 140.00 | 143.00 | 138.60 | 138.80 | 138.80 | -0.86% | 62,347 |
| Aug 28, 2025 | 138.90 | 141.20 | 138.80 | 140.00 | 140.00 | 0.65% | 77,074 |
| Aug 27, 2025 | 139.50 | 140.20 | 138.30 | 139.10 | 139.10 | 1.02% | 61,715 |
| Aug 26, 2025 | 138.90 | 138.90 | 136.60 | 137.70 | 137.70 | -0.86% | 1,275,224 |
| Aug 25, 2025 | 141.40 | 141.60 | 138.50 | 138.90 | 138.90 | -1.14% | 83,423 |