Gränges AB (publ) (STO:GRNG)
Sweden · Delayed Price · Currency is SEK 177.70
-0.40 (-0.22%)
Sep 4, 2026, 5:29 PM CET
Gränges AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 176.00 | 178.70 | 176.00 | 177.90 | - | -0.11% | 3,834 |
| Sep 3, 2026 | 175.00 | 178.90 | 174.50 | 178.10 | 178.10 | 2.12% | 53,248 |
| Sep 2, 2026 | 178.20 | 178.20 | 174.00 | 174.40 | 174.40 | -2.79% | 93,872 |
| Sep 1, 2026 | 180.40 | 181.50 | 178.20 | 179.40 | 179.40 | -0.55% | 59,781 |
| Aug 31, 2026 | 178.70 | 183.70 | 178.70 | 180.40 | 180.40 | -0.44% | 159,157 |
| Aug 28, 2026 | 180.50 | 182.50 | 180.50 | 181.20 | 181.20 | 0.39% | 53,881 |
| Aug 27, 2026 | 176.40 | 181.00 | 175.50 | 180.50 | 180.50 | 2.32% | 76,844 |
| Aug 26, 2026 | 176.20 | 178.20 | 175.40 | 176.40 | 176.40 | 0.28% | 162,325 |
| Aug 25, 2026 | 175.20 | 176.90 | 174.70 | 175.90 | 175.90 | 0.80% | 139,655 |
| Aug 24, 2026 | 174.10 | 176.90 | 173.60 | 174.50 | 174.50 | 0.29% | 46,820 |
| Aug 21, 2026 | 173.50 | 175.70 | 173.50 | 174.00 | 174.00 | 0.40% | 98,892 |
| Aug 20, 2026 | 176.00 | 176.00 | 171.00 | 173.30 | 173.30 | -1.87% | 434,961 |
| Aug 19, 2026 | 177.00 | 177.80 | 175.50 | 176.60 | 176.60 | -0.23% | 90,971 |
| Aug 18, 2026 | 184.30 | 184.70 | 176.70 | 177.00 | 177.00 | -3.96% | 72,424 |
| Aug 17, 2026 | 184.20 | 185.40 | 183.30 | 184.30 | 184.30 | -0.05% | 35,865 |
| 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 |