Gränges AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	191.80	195.00	190.80	192.90	192.90	0.21%	219,577
Jun 3, 2026	195.00	196.90	190.00	192.50	192.50	-1.38%	201,416
Jun 2, 2026	189.00	196.00	189.00	195.20	195.20	4.33%	186,017
Jun 1, 2026	190.30	190.40	186.10	187.10	187.10	-1.73%	124,937
May 29, 2026	188.00	192.20	186.50	190.40	190.40	1.44%	793,670
May 28, 2026	187.20	188.90	186.00	187.70	187.70	-0.21%	79,334
May 27, 2026	185.10	189.40	185.10	188.10	188.10	1.68%	97,195
May 26, 2026	189.50	190.20	180.20	185.00	185.00	-2.32%	169,443
May 25, 2026	187.90	190.60	187.90	189.40	189.40	1.12%	74,843
May 22, 2026	184.40	187.30	183.70	187.30	187.30	1.68%	175,210
May 21, 2026	182.70	185.60	182.00	184.20	184.20	1.15%	101,184
May 20, 2026	175.80	182.80	175.70	182.10	182.10	3.58%	121,196
May 19, 2026	174.70	177.30	174.30	175.80	175.80	0.57%	53,417
May 18, 2026	175.70	177.00	172.50	174.80	174.80	-1.35%	87,820
May 15, 2026	180.40	180.40	175.00	177.20	177.20	-1.88%	100,304
May 13, 2026	178.40	180.80	178.30	180.60	180.60	1.98%	73,113
May 12, 2026	182.30	182.30	178.80	178.80	177.10	-2.77%	131,225
May 11, 2026	181.20	184.30	179.50	183.90	182.15	1.49%	80,739
May 8, 2026	181.00	182.70	179.30	181.20	179.48	0.06%	132,654
May 7, 2026	182.00	183.70	181.10	181.10	179.38	-0.44%	73,779
May 6, 2026	177.00	181.90	177.00	181.90	180.17	3.82%	111,590
May 5, 2026	170.30	175.50	170.00	175.20	173.53	3.61%	85,400
May 4, 2026	175.00	175.80	169.10	169.10	167.49	-2.65%	153,348
Apr 30, 2026	175.40	175.50	171.40	173.70	172.05	-0.97%	70,583
Apr 29, 2026	175.00	176.70	174.80	175.40	173.73	0.40%	118,426
Apr 28, 2026	175.90	177.80	173.60	174.70	173.04	-0.63%	120,336
Apr 27, 2026	173.70	179.00	172.70	175.80	174.13	1.21%	164,996
Apr 24, 2026	164.20	174.10	163.00	173.70	172.05	5.79%	275,478
Apr 23, 2026	168.10	172.40	163.60	164.20	162.64	2.43%	345,835
Apr 22, 2026	163.00	163.40	159.10	160.30	158.78	-1.35%	108,609