Grangex AB (STO:GRANGX)
Sweden
· Delayed Price · Currency is SEK 43.65
+0.15 (0.34%)
At close: Dec 5, 2025
Grangex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.60 | 44.70 | 42.65 | 43.65 | 43.65 | 0.34% | 22,177 |
| Dec 4, 2025 | 43.90 | 45.10 | 42.30 | 43.50 | 43.50 | -3.23% | 26,984 |
| Dec 3, 2025 | 45.10 | 45.95 | 44.00 | 44.95 | 44.95 | 0.67% | 20,344 |
| Dec 2, 2025 | 46.40 | 47.00 | 44.65 | 44.65 | 44.65 | -2.83% | 15,548 |
| Dec 1, 2025 | 45.00 | 46.90 | 44.15 | 45.95 | 45.95 | -0.54% | 15,326 |
| Nov 28, 2025 | 45.95 | 46.90 | 44.95 | 46.20 | 46.20 | -0.65% | 21,025 |
| Nov 27, 2025 | 46.70 | 47.00 | 45.85 | 46.50 | 46.50 | -0.43% | 34,285 |
| Nov 26, 2025 | 44.50 | 46.85 | 43.40 | 46.70 | 46.70 | 3.20% | 64,325 |
| Nov 25, 2025 | 42.50 | 45.80 | 42.45 | 45.25 | 45.25 | 6.22% | 54,724 |
| Nov 24, 2025 | 42.15 | 45.30 | 42.15 | 42.60 | 42.60 | 1.31% | 39,559 |
| Nov 21, 2025 | 42.65 | 43.95 | 41.00 | 42.05 | 42.05 | -2.21% | 24,994 |
| Nov 20, 2025 | 40.30 | 44.00 | 40.30 | 43.00 | 43.00 | 4.24% | 17,462 |
| Nov 19, 2025 | 39.85 | 41.90 | 39.85 | 41.25 | 41.25 | 3.64% | 22,784 |
| Nov 18, 2025 | 40.50 | 40.55 | 38.75 | 39.80 | 39.80 | -1.85% | 29,573 |
| Nov 17, 2025 | 39.10 | 41.50 | 39.10 | 40.55 | 40.55 | 4.78% | 27,254 |
| Nov 14, 2025 | 39.40 | 40.50 | 38.25 | 38.70 | 38.70 | -1.78% | 40,118 |
| Nov 13, 2025 | 37.25 | 40.35 | 35.85 | 39.40 | 39.40 | 3.14% | 70,037 |
| Nov 12, 2025 | 40.70 | 41.00 | 37.30 | 38.20 | 38.20 | -6.72% | 47,382 |
| Nov 11, 2025 | 42.65 | 42.80 | 38.05 | 40.95 | 40.95 | -4.10% | 86,581 |
| Nov 10, 2025 | 45.55 | 47.80 | 42.70 | 42.70 | 42.70 | -2.06% | 71,013 |
| Nov 7, 2025 | 41.75 | 46.50 | 41.70 | 43.60 | 43.60 | 5.06% | 52,229 |
| Nov 6, 2025 | 42.60 | 43.00 | 41.50 | 41.50 | 41.50 | -2.47% | 15,158 |
| Nov 5, 2025 | 42.65 | 43.80 | 41.20 | 42.55 | 42.55 | -0.12% | 18,563 |
| Nov 4, 2025 | 41.95 | 43.20 | 41.15 | 42.60 | 42.60 | 0.83% | 19,870 |
| Nov 3, 2025 | 43.30 | 43.95 | 41.50 | 42.25 | 42.25 | -3.98% | 28,765 |
| Oct 31, 2025 | 44.05 | 45.05 | 42.65 | 44.00 | 44.00 | - | 15,230 |
| Oct 30, 2025 | 43.35 | 46.00 | 43.30 | 44.00 | 44.00 | -0.56% | 42,331 |
| Oct 29, 2025 | 42.10 | 44.95 | 41.95 | 44.25 | 44.25 | 3.51% | 41,783 |
| Oct 28, 2025 | 43.75 | 43.75 | 41.50 | 42.75 | 42.75 | -3.28% | 48,128 |
| Oct 27, 2025 | 46.00 | 46.50 | 43.80 | 44.20 | 44.20 | -3.91% | 40,407 |
| Oct 24, 2025 | 41.20 | 46.00 | 41.15 | 46.00 | 46.00 | 11.79% | 88,221 |
| Oct 23, 2025 | 41.45 | 42.45 | 40.40 | 41.15 | 41.15 | -0.60% | 27,646 |
| Oct 22, 2025 | 40.55 | 42.60 | 40.20 | 41.40 | 41.40 | 0.98% | 41,271 |
| Oct 21, 2025 | 42.05 | 44.10 | 40.05 | 41.00 | 41.00 | -3.30% | 52,433 |
| Oct 20, 2025 | 41.15 | 44.95 | 40.55 | 42.40 | 42.40 | 4.56% | 28,592 |
| Oct 17, 2025 | 41.45 | 41.95 | 39.70 | 40.55 | 40.55 | -2.99% | 49,348 |
| Oct 16, 2025 | 42.20 | 42.20 | 40.50 | 41.80 | 41.80 | -0.95% | 31,201 |
| Oct 15, 2025 | 41.00 | 42.95 | 41.00 | 42.20 | 42.20 | 2.93% | 40,117 |
| Oct 14, 2025 | 41.90 | 42.00 | 39.00 | 41.00 | 41.00 | -2.26% | 78,020 |
| Oct 13, 2025 | 44.50 | 44.50 | 39.30 | 41.95 | 41.95 | -5.62% | 117,813 |
| Oct 10, 2025 | 44.85 | 46.15 | 43.20 | 44.45 | 44.45 | -1.00% | 37,474 |
| Oct 9, 2025 | 45.25 | 45.55 | 43.65 | 44.90 | 44.90 | -0.88% | 49,928 |
| Oct 8, 2025 | 46.45 | 46.70 | 44.70 | 45.30 | 45.30 | -3.82% | 69,182 |
| Oct 7, 2025 | 47.35 | 47.75 | 46.20 | 47.10 | 47.10 | -0.11% | 19,599 |
| Oct 6, 2025 | 45.80 | 49.65 | 45.75 | 47.15 | 47.15 | 2.84% | 77,821 |
| Oct 3, 2025 | 43.65 | 46.95 | 43.65 | 45.85 | 45.85 | 5.28% | 47,551 |
| Oct 2, 2025 | 47.00 | 47.75 | 43.10 | 43.55 | 43.55 | -6.84% | 74,151 |
| Oct 1, 2025 | 46.45 | 49.50 | 45.20 | 46.75 | 46.75 | - | 32,187 |
| Sep 30, 2025 | 46.00 | 47.00 | 44.50 | 46.75 | 46.75 | 0.65% | 51,241 |
| Sep 29, 2025 | 47.95 | 48.40 | 45.50 | 46.45 | 46.45 | -3.03% | 66,158 |