Gränges AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	185.50	185.50	183.20	184.40	184.40	-0.38%	144,495
Aug 13, 2026	187.80	188.20	184.50	185.10	185.10	-1.44%	120,107
Aug 12, 2026	186.10	189.50	185.60	187.80	187.80	0.91%	121,544
Aug 11, 2026	184.70	187.30	183.70	186.10	186.10	1.03%	73,616
Aug 10, 2026	185.30	185.60	183.70	184.20	184.20	-0.49%	514,536
Aug 7, 2026	186.40	186.70	184.30	185.10	185.10	-0.70%	61,536
Aug 6, 2026	186.70	187.90	185.40	186.40	186.40	-0.16%	84,179
Aug 5, 2026	184.60	188.40	184.60	186.70	186.70	1.47%	120,989
Aug 4, 2026	184.10	186.00	182.90	184.00	184.00	-0.05%	84,629
Aug 3, 2026	180.80	184.30	180.00	184.10	184.10	2.73%	80,888
Jul 31, 2026	182.30	182.80	178.80	179.20	179.20	-0.61%	113,194
Jul 30, 2026	180.60	182.00	179.90	180.30	180.30	-0.17%	126,607
Jul 29, 2026	182.70	183.80	180.60	180.60	180.60	-0.99%	141,550
Jul 28, 2026	181.50	182.60	180.40	182.40	182.40	0.77%	59,060
Jul 27, 2026	182.10	183.00	180.30	181.00	181.00	-0.11%	81,852
Jul 24, 2026	180.20	182.40	179.20	181.20	181.20	0.55%	116,104
Jul 23, 2026	180.80	182.60	178.60	180.20	180.20	0.11%	130,173
Jul 22, 2026	175.50	181.70	173.70	180.00	180.00	2.51%	92,286
Jul 21, 2026	175.30	176.60	173.40	175.60	175.60	0.92%	61,370
Jul 20, 2026	180.00	180.10	174.00	174.00	174.00	-3.39%	152,937
Jul 17, 2026	180.40	180.60	176.80	180.10	180.10	1.01%	147,346
Jul 16, 2026	178.50	187.70	175.40	178.30	178.30	5.25%	316,949
Jul 15, 2026	169.80	171.10	168.40	169.40	169.40	-0.06%	136,410
Jul 14, 2026	168.00	170.20	168.00	169.50	169.50	0.89%	90,990
Jul 13, 2026	169.10	169.50	167.30	168.00	168.00	-0.94%	101,161
Jul 10, 2026	166.90	171.00	166.80	169.60	169.60	1.62%	101,184
Jul 9, 2026	168.00	169.30	165.80	166.90	166.90	0.12%	89,535
Jul 8, 2026	172.80	172.80	166.70	166.70	166.70	-3.53%	130,572
Jul 7, 2026	172.60	175.20	172.60	172.80	172.80	-1.03%	106,877
Jul 6, 2026	173.20	175.40	171.20	174.60	174.60	0.81%	113,521
Jul 3, 2026	169.40	174.10	169.40	173.20	173.20	2.42%	80,649
Jul 2, 2026	169.60	171.50	168.10	169.10	169.10	-0.18%	92,945
Jul 1, 2026	171.90	171.90	168.50	169.40	169.40	-1.28%	263,063
Jun 30, 2026	168.90	173.00	168.40	171.60	171.60	1.96%	112,618
Jun 29, 2026	168.90	169.90	167.10	168.30	168.30	-0.36%	183,351
Jun 26, 2026	171.00	173.80	168.40	168.90	168.90	-1.29%	91,442
Jun 25, 2026	172.80	174.00	170.60	171.10	171.10	-0.98%	120,793
Jun 24, 2026	172.90	174.00	171.00	172.80	172.80	0.29%	93,073
Jun 23, 2026	173.10	173.20	168.40	172.30	172.30	-1.49%	165,392
Jun 22, 2026	181.00	181.10	173.20	174.90	174.90	-3.32%	154,213
Jun 18, 2026	183.40	183.40	180.00	180.90	180.90	-0.93%	138,400
Jun 17, 2026	184.00	184.70	182.30	182.60	182.60	-0.71%	70,165
Jun 16, 2026	186.30	188.20	183.70	183.90	183.90	-1.18%	116,452
Jun 15, 2026	189.40	190.70	185.70	186.10	186.10	-0.21%	121,230
Jun 12, 2026	188.00	190.00	184.50	186.50	186.50	0.32%	105,362
Jun 11, 2026	187.00	190.00	185.80	185.90	185.90	-0.38%	95,556
Jun 10, 2026	187.30	188.30	184.00	186.60	186.60	-0.11%	54,665
Jun 9, 2026	186.10	191.20	185.80	186.80	186.80	-	83,737
Jun 8, 2026	187.50	189.70	185.60	186.80	186.80	-1.74%	140,781
Jun 5, 2026	192.60	194.00	190.10	190.10	190.10	-1.45%	111,061