Gränges AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	187.90	190.60	187.90	189.50	-	1.17%	31,903
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
Apr 21, 2026	164.00	164.30	161.10	162.50	160.95	-0.73%	106,361
Apr 20, 2026	162.90	164.00	161.80	163.70	162.14	-0.79%	136,006
Apr 17, 2026	163.60	165.60	159.80	165.00	163.43	1.04%	145,082
Apr 16, 2026	160.00	164.00	158.50	163.30	161.75	-0.55%	77,171
Apr 15, 2026	165.10	169.50	163.70	164.20	162.64	-0.06%	115,061
Apr 14, 2026	165.00	167.90	163.00	164.30	162.74	-0.06%	101,171
Apr 13, 2026	163.70	164.50	161.00	164.40	162.84	0.49%	101,419
Apr 10, 2026	161.10	164.40	161.00	163.60	162.04	0.99%	250,225
Apr 9, 2026	159.70	162.40	159.70	162.00	160.46	0.75%	136,738
Apr 8, 2026	159.70	161.30	156.90	160.80	159.27	5.72%	121,613
Apr 7, 2026	149.20	154.50	149.20	152.10	150.65	2.98%	173,622
Apr 2, 2026	146.20	148.10	145.70	147.70	146.30	-1.27%	43,839
Apr 1, 2026	151.50	151.50	147.70	149.60	148.18	1.15%	94,459
Mar 31, 2026	141.60	148.00	141.60	147.90	146.49	4.60%	125,952
Mar 30, 2026	139.50	141.70	137.70	141.40	140.06	1.00%	210,906
Mar 27, 2026	143.80	143.80	139.20	140.00	138.67	-2.64%	127,532
Mar 26, 2026	142.00	144.70	141.40	143.80	142.43	-0.62%	77,209
Mar 25, 2026	144.00	144.80	143.20	144.70	143.32	2.26%	94,387
Mar 24, 2026	140.30	142.00	138.50	141.50	140.15	1.22%	121,711
Mar 23, 2026	133.90	142.70	132.90	139.80	138.47	0.94%	175,045
Mar 20, 2026	141.30	142.60	137.60	138.50	137.18	-1.14%	137,664
Mar 19, 2026	144.80	144.80	140.10	140.10	138.77	-4.95%	203,095
Mar 18, 2026	148.30	150.00	146.20	147.40	146.00	-0.14%	115,752
Mar 17, 2026	151.30	151.30	146.80	147.60	146.20	-2.45%	131,312
Mar 16, 2026	150.90	152.00	149.50	151.30	149.86	0.20%	133,436
Mar 13, 2026	155.00	155.30	150.40	151.00	149.56	-2.27%	145,315
Mar 12, 2026	154.30	155.20	152.30	154.50	153.03	0.26%	179,429
Mar 11, 2026	153.30	154.50	150.70	154.10	152.63	0.46%	282,408