Gränges AB (publ) (STO:GRNG)
Sweden · Delayed Price · Currency is SEK 131.20
-0.40 (-0.30%)
Aug 1, 2025, 5:29 PM CET
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 131.60 | 132.50 | 131.00 | 131.60 | 131.60 | - | 20,810 |
| Jul 31, 2025 | 134.00 | 134.30 | 131.60 | 131.60 | 131.60 | -1.86% | 129,955 |
| Jul 30, 2025 | 135.60 | 136.30 | 133.90 | 134.10 | 134.10 | -5.56% | 83,584 |
| Jul 29, 2025 | 136.80 | 142.00 | 135.30 | 142.00 | 142.00 | 3.73% | 44,002 |
| Jul 28, 2025 | 139.80 | 139.80 | 135.90 | 136.90 | 136.90 | -0.87% | 111,377 |
| Jul 25, 2025 | 137.30 | 138.90 | 137.00 | 138.10 | 138.10 | 0.58% | 85,069 |
| Jul 24, 2025 | 138.00 | 139.00 | 136.80 | 137.30 | 137.30 | -0.58% | 129,191 |
| Jul 23, 2025 | 134.60 | 138.90 | 134.30 | 138.10 | 138.10 | 3.21% | 165,642 |
| Jul 22, 2025 | 133.70 | 134.80 | 132.50 | 133.80 | 133.80 | 0.38% | 94,153 |
| Jul 21, 2025 | 131.00 | 134.80 | 131.00 | 133.30 | 133.30 | 1.68% | 127,920 |
| Jul 18, 2025 | 130.90 | 131.80 | 130.10 | 131.10 | 131.10 | 0.38% | 77,450 |
| Jul 17, 2025 | 126.40 | 131.40 | 126.40 | 130.60 | 130.60 | 3.49% | 142,642 |
| Jul 16, 2025 | 126.40 | 128.10 | 126.00 | 126.20 | 126.20 | -0.47% | 75,457 |
| Jul 15, 2025 | 127.10 | 130.10 | 126.50 | 126.80 | 126.80 | -0.39% | 139,197 |
| Jul 14, 2025 | 135.50 | 138.50 | 126.80 | 127.30 | 127.30 | -2.53% | 239,462 |
| Jul 11, 2025 | 126.00 | 133.10 | 121.40 | 130.60 | 130.60 | 0.46% | 490,328 |
| Jul 10, 2025 | 127.50 | 130.20 | 127.00 | 130.00 | 130.00 | 1.96% | 160,298 |
| Jul 9, 2025 | 128.50 | 128.90 | 126.70 | 127.50 | 127.50 | -0.78% | 66,749 |
| Jul 8, 2025 | 128.10 | 129.10 | 127.50 | 128.50 | 128.50 | 1.34% | 172,106 |
| Jul 7, 2025 | 126.00 | 127.60 | 125.40 | 126.80 | 126.80 | 0.63% | 128,927 |
| Jul 4, 2025 | 126.10 | 126.60 | 123.50 | 126.00 | 126.00 | 0.24% | 104,315 |
| Jul 3, 2025 | 127.00 | 127.30 | 125.60 | 125.70 | 125.70 | 0.08% | 135,601 |
| Jul 2, 2025 | 123.40 | 126.40 | 123.20 | 125.60 | 125.60 | 2.28% | 185,666 |
| Jul 1, 2025 | 121.00 | 123.10 | 120.80 | 122.80 | 122.80 | 1.24% | 92,690 |
| Jun 30, 2025 | 123.00 | 123.20 | 120.80 | 121.30 | 121.30 | -0.98% | 288,778 |
| Jun 27, 2025 | 121.10 | 122.90 | 117.10 | 122.50 | 122.50 | 1.41% | 136,837 |
| Jun 26, 2025 | 121.00 | 121.30 | 119.50 | 120.80 | 120.80 | 1.09% | 114,448 |
| Jun 25, 2025 | 119.50 | 120.50 | 119.00 | 119.50 | 119.50 | - | 157,252 |
| Jun 24, 2025 | 117.70 | 119.50 | 117.70 | 119.50 | 119.50 | 2.75% | 80,275 |
| Jun 23, 2025 | 116.20 | 118.10 | 115.80 | 116.30 | 116.30 | -0.85% | 50,348 |
| Jun 19, 2025 | 118.40 | 119.20 | 117.10 | 117.30 | 117.30 | -1.92% | 255,371 |
| Jun 18, 2025 | 118.70 | 120.30 | 118.40 | 119.60 | 119.60 | 0.76% | 155,480 |
| Jun 17, 2025 | 121.40 | 121.40 | 118.20 | 118.70 | 118.70 | -2.22% | 83,311 |
| Jun 16, 2025 | 119.10 | 122.20 | 118.50 | 121.40 | 121.40 | 1.93% | 102,361 |
| Jun 13, 2025 | 118.40 | 120.40 | 118.30 | 119.10 | 119.10 | -1.57% | 147,078 |
| Jun 12, 2025 | 126.70 | 126.70 | 120.00 | 121.00 | 121.00 | -4.80% | 304,554 |
| Jun 11, 2025 | 130.40 | 131.70 | 127.10 | 127.10 | 127.10 | -2.38% | 365,268 |
| Jun 10, 2025 | 127.30 | 130.60 | 127.30 | 130.20 | 130.20 | 2.28% | 189,007 |
| Jun 9, 2025 | 128.10 | 129.00 | 126.50 | 127.30 | 127.30 | -0.16% | 232,610 |
| Jun 5, 2025 | 124.90 | 128.40 | 124.90 | 127.50 | 127.50 | 2.25% | 100,293 |
| Jun 4, 2025 | 122.10 | 125.10 | 122.10 | 124.70 | 124.70 | 2.05% | 167,251 |
| Jun 3, 2025 | 123.70 | 124.80 | 120.40 | 122.20 | 122.20 | -1.69% | 184,559 |
| Jun 2, 2025 | 120.00 | 125.40 | 119.40 | 124.30 | 124.30 | 2.56% | 121,373 |
| May 30, 2025 | 120.30 | 123.20 | 119.30 | 121.20 | 121.20 | 0.50% | 2,334,247 |
| May 28, 2025 | 121.30 | 122.30 | 119.60 | 120.60 | 120.60 | -1.23% | 179,563 |
| May 27, 2025 | 123.60 | 124.00 | 121.50 | 122.10 | 122.10 | -0.97% | 190,128 |
| May 26, 2025 | 123.00 | 123.80 | 122.00 | 123.30 | 123.30 | 1.31% | 93,317 |
| May 23, 2025 | 122.80 | 124.00 | 119.70 | 121.70 | 121.70 | -0.65% | 170,897 |
| May 22, 2025 | 124.50 | 124.70 | 122.30 | 122.50 | 122.50 | -1.61% | 123,933 |
| May 21, 2025 | 126.10 | 126.10 | 122.20 | 124.50 | 124.50 | -1.19% | 47,994 |