Gränges AB (publ) (STO:GRNG)
Sweden · Delayed Price · Currency is SEK 157.20
+1.20 (0.77%)
At close: Feb 6, 2026
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |