Gränges AB (publ) (STO:GRNG)
Sweden · Delayed Price · Currency is SEK 155.60
+6.20 (4.15%)
At close: Jan 7, 2026
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 135.00 | 135.60 | 134.40 | 135.20 | 135.20 | 0.82% | 120,725 |
| Dec 10, 2025 | 135.30 | 136.20 | 134.10 | 134.10 | 134.10 | -0.89% | 119,834 |
| Dec 9, 2025 | 137.10 | 137.40 | 135.20 | 135.30 | 135.30 | -1.10% | 92,349 |
| Dec 8, 2025 | 139.40 | 139.40 | 136.40 | 136.80 | 136.80 | -1.79% | 141,513 |
| Dec 5, 2025 | 141.40 | 142.80 | 139.00 | 139.30 | 139.30 | -1.00% | 90,041 |
| Dec 4, 2025 | 139.50 | 142.10 | 139.00 | 140.70 | 140.70 | 1.30% | 174,677 |
| Dec 3, 2025 | 140.30 | 142.30 | 138.40 | 138.90 | 138.90 | -0.86% | 115,333 |
| Dec 2, 2025 | 139.90 | 140.80 | 139.00 | 140.10 | 140.10 | 0.07% | 300,567 |
| Dec 1, 2025 | 138.20 | 140.40 | 136.80 | 140.00 | 140.00 | 1.45% | 166,985 |
| Nov 28, 2025 | 139.70 | 140.00 | 138.00 | 138.00 | 138.00 | -1.15% | 2,279,422 |
| Nov 27, 2025 | 139.20 | 139.90 | 138.10 | 139.60 | 139.60 | 0.58% | 194,267 |
| Nov 26, 2025 | 140.20 | 140.40 | 137.90 | 138.80 | 138.80 | -0.43% | 141,863 |
| Nov 25, 2025 | 137.10 | 140.50 | 136.80 | 139.40 | 139.40 | 1.90% | 254,059 |
| Nov 24, 2025 | 133.90 | 136.80 | 133.90 | 136.80 | 136.80 | 2.63% | 199,387 |
| Nov 21, 2025 | 131.50 | 133.30 | 131.10 | 133.30 | 133.30 | 0.23% | 247,392 |
| Nov 20, 2025 | 135.30 | 135.40 | 132.60 | 133.00 | 133.00 | -0.89% | 210,596 |
| Nov 19, 2025 | 133.00 | 135.00 | 132.30 | 134.20 | 134.20 | 0.90% | 80,028 |
| Nov 18, 2025 | 135.00 | 135.00 | 131.90 | 133.00 | 133.00 | -1.70% | 104,350 |
| Nov 17, 2025 | 137.40 | 137.50 | 135.30 | 135.30 | 135.30 | -1.46% | 67,684 |
| Nov 14, 2025 | 140.60 | 140.60 | 136.10 | 137.30 | 137.30 | -2.28% | 104,750 |
| Nov 13, 2025 | 140.90 | 141.80 | 139.90 | 140.50 | 140.50 | -0.64% | 150,323 |
| Nov 12, 2025 | 139.60 | 141.80 | 139.50 | 141.40 | 139.80 | 1.36% | 252,068 |
| Nov 11, 2025 | 139.00 | 140.20 | 138.90 | 139.50 | 137.92 | 0.36% | 90,971 |
| Nov 10, 2025 | 139.70 | 140.30 | 138.50 | 139.00 | 137.43 | 0.43% | 117,356 |
| Nov 7, 2025 | 136.20 | 138.70 | 136.20 | 138.40 | 136.83 | 1.62% | 130,202 |
| Nov 6, 2025 | 137.40 | 138.50 | 136.20 | 136.20 | 134.66 | -1.16% | 466,837 |
| Nov 5, 2025 | 138.60 | 138.70 | 137.20 | 137.80 | 136.24 | -0.86% | 70,651 |
| Nov 4, 2025 | 138.00 | 139.00 | 135.30 | 139.00 | 137.43 | -0.07% | 251,972 |
| Nov 3, 2025 | 139.20 | 140.40 | 138.40 | 139.10 | 137.53 | -0.14% | 142,066 |
| Oct 31, 2025 | 140.20 | 140.20 | 138.40 | 139.30 | 137.72 | -0.64% | 84,908 |
| Oct 30, 2025 | 140.60 | 142.40 | 139.10 | 140.20 | 138.61 | 0.07% | 128,372 |
| Oct 29, 2025 | 141.60 | 143.10 | 140.10 | 140.10 | 138.51 | -0.85% | 161,758 |
| Oct 28, 2025 | 140.00 | 141.80 | 138.80 | 141.30 | 139.70 | 0.14% | 103,187 |
| Oct 27, 2025 | 138.70 | 141.70 | 137.20 | 141.10 | 139.50 | 2.32% | 121,757 |
| Oct 24, 2025 | 135.00 | 139.60 | 133.90 | 137.90 | 136.34 | 3.68% | 205,814 |
| Oct 23, 2025 | 124.00 | 134.00 | 123.90 | 133.00 | 131.50 | 9.20% | 570,225 |
| Oct 22, 2025 | 121.30 | 122.40 | 119.50 | 121.80 | 120.42 | 0.41% | 305,879 |