Gränges AB (publ) (STO:GRNG)
Sweden · Delayed Price · Currency is SEK 160.00
+2.20 (1.39%)
At close: Feb 27, 2026
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 159.90 | 162.20 | 158.90 | 160.00 | 160.00 | 1.39% | 247,819 |
| Feb 26, 2026 | 157.70 | 159.20 | 157.00 | 157.80 | 157.80 | - | 127,979 |
| Feb 25, 2026 | 158.50 | 159.30 | 156.50 | 157.80 | 157.80 | -0.25% | 113,462 |
| Feb 24, 2026 | 155.50 | 159.30 | 154.40 | 158.20 | 158.20 | 1.93% | 132,909 |
| Feb 23, 2026 | 154.50 | 156.10 | 152.90 | 155.20 | 155.20 | 0.06% | 222,717 |
| Feb 20, 2026 | 152.20 | 155.10 | 151.00 | 155.10 | 155.10 | 1.97% | 210,303 |
| Feb 19, 2026 | 152.30 | 153.00 | 149.80 | 152.10 | 152.10 | -0.13% | 191,668 |
| Feb 18, 2026 | 150.20 | 152.60 | 148.40 | 152.30 | 152.30 | 1.87% | 118,787 |
| Feb 17, 2026 | 153.90 | 153.90 | 149.30 | 149.50 | 149.50 | -2.86% | 114,307 |
| Feb 16, 2026 | 158.40 | 158.40 | 153.30 | 153.90 | 153.90 | -2.84% | 138,252 |
| Feb 13, 2026 | 158.00 | 158.40 | 154.50 | 158.40 | 158.40 | -0.25% | 296,243 |
| Feb 12, 2026 | 162.70 | 164.10 | 158.00 | 158.80 | 158.80 | -2.16% | 262,006 |
| Feb 11, 2026 | 163.00 | 164.80 | 160.10 | 162.30 | 162.30 | -0.37% | 340,754 |
| Feb 10, 2026 | 159.80 | 162.90 | 158.80 | 162.90 | 162.90 | 2.00% | 116,881 |
| Feb 9, 2026 | 157.60 | 159.70 | 156.60 | 159.70 | 159.70 | 1.59% | 152,727 |
| Feb 6, 2026 | 155.00 | 157.50 | 153.30 | 157.20 | 157.20 | 0.77% | 163,624 |
| Feb 5, 2026 | 154.80 | 156.40 | 154.20 | 156.00 | 156.00 | 0.65% | 230,784 |
| Feb 4, 2026 | 153.20 | 155.40 | 152.40 | 155.00 | 155.00 | 1.24% | 175,419 |
| Feb 3, 2026 | 149.00 | 153.70 | 149.00 | 153.10 | 153.10 | 3.87% | 624,496 |
| Feb 2, 2026 | 148.70 | 149.40 | 145.00 | 147.40 | 147.40 | -1.34% | 187,569 |
| Jan 30, 2026 | 148.60 | 149.70 | 142.50 | 149.40 | 149.40 | -2.48% | 696,205 |
| Jan 29, 2026 | 160.40 | 166.10 | 150.40 | 153.20 | 153.20 | 0.33% | 368,470 |
| Jan 28, 2026 | 153.00 | 153.40 | 151.60 | 152.70 | 152.70 | -0.07% | 1,418,817 |
| Jan 27, 2026 | 152.60 | 153.50 | 151.50 | 152.80 | 152.80 | 0.20% | 216,652 |
| Jan 26, 2026 | 150.30 | 152.50 | 149.90 | 152.50 | 152.50 | 1.67% | 234,446 |
| Jan 23, 2026 | 150.00 | 150.50 | 149.00 | 150.00 | 150.00 | 0.20% | 195,151 |
| Jan 22, 2026 | 147.00 | 149.70 | 146.60 | 149.70 | 149.70 | 2.60% | 185,185 |
| Jan 21, 2026 | 146.60 | 148.60 | 145.40 | 145.90 | 145.90 | -0.75% | 183,690 |
| Jan 20, 2026 | 147.20 | 147.20 | 143.40 | 147.00 | 147.00 | -0.61% | 145,285 |
| Jan 19, 2026 | 147.00 | 149.30 | 144.00 | 147.90 | 147.90 | -0.80% | 344,496 |
| Jan 16, 2026 | 153.30 | 153.30 | 149.10 | 149.10 | 149.10 | -2.74% | 397,581 |
| Jan 15, 2026 | 152.00 | 153.30 | 151.30 | 153.30 | 153.30 | 1.05% | 324,508 |
| Jan 14, 2026 | 152.20 | 152.90 | 150.30 | 151.70 | 151.70 | -0.20% | 187,401 |
| Jan 13, 2026 | 153.90 | 154.00 | 150.55 | 152.00 | 152.00 | -1.23% | 221,804 |
| Jan 12, 2026 | 155.00 | 155.20 | 153.20 | 153.90 | 153.90 | -0.45% | 140,028 |
| Jan 9, 2026 | 155.00 | 155.50 | 153.80 | 154.60 | 154.60 | 0.72% | 111,275 |
| Jan 8, 2026 | 156.00 | 156.00 | 151.80 | 153.50 | 153.50 | -1.35% | 125,167 |
| Jan 7, 2026 | 150.00 | 156.10 | 150.00 | 155.60 | 155.60 | 4.15% | 400,790 |
| Jan 5, 2026 | 149.80 | 150.40 | 147.30 | 149.40 | 149.40 | 0.54% | 119,621 |
| Jan 2, 2026 | 146.50 | 149.20 | 146.50 | 148.60 | 148.60 | 1.99% | 234,358 |
| Dec 30, 2025 | 144.00 | 146.10 | 143.30 | 145.70 | 145.70 | 1.32% | 106,020 |
| Dec 29, 2025 | 140.40 | 144.00 | 140.40 | 143.80 | 143.80 | 2.71% | 158,695 |
| Dec 23, 2025 | 138.00 | 141.20 | 138.00 | 140.00 | 140.00 | 0.65% | 156,231 |
| Dec 22, 2025 | 137.80 | 139.60 | 137.60 | 139.10 | 139.10 | 1.09% | 113,553 |
| Dec 19, 2025 | 137.20 | 138.20 | 136.85 | 137.60 | 137.60 | -0.22% | 274,714 |
| Dec 18, 2025 | 136.20 | 137.90 | 135.10 | 137.90 | 137.90 | 1.55% | 110,423 |
| Dec 17, 2025 | 135.50 | 137.20 | 134.50 | 135.80 | 135.80 | 0.30% | 215,175 |
| Dec 16, 2025 | 134.20 | 135.80 | 134.10 | 135.40 | 135.40 | 0.89% | 324,230 |
| Dec 15, 2025 | 134.20 | 135.40 | 132.90 | 134.20 | 134.20 | - | 2,336,622 |
| Dec 12, 2025 | 135.20 | 138.30 | 134.00 | 134.20 | 134.20 | -0.74% | 136,413 |