Gränges AB (publ) (STO:GRNG)
Sweden
· Delayed Price · Currency is SEK 117.70
+1.50 (1.29%)
Sep 29, 2025, 5:29 PM CET
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 116.60 | 118.30 | 116.20 | 117.70 | 117.70 | 1.29% | 114,691 |
| Sep 26, 2025 | 115.60 | 116.30 | 114.30 | 116.20 | 116.20 | 0.52% | 141,450 |
| Sep 25, 2025 | 119.90 | 119.90 | 114.50 | 115.60 | 115.60 | -0.94% | 272,524 |
| Sep 24, 2025 | 118.50 | 118.50 | 116.60 | 116.70 | 116.70 | -1.93% | 218,455 |
| Sep 23, 2025 | 118.80 | 120.20 | 118.80 | 119.00 | 119.00 | - | 141,655 |
| Sep 22, 2025 | 121.80 | 121.80 | 118.60 | 119.00 | 119.00 | -2.30% | 183,761 |
| Sep 19, 2025 | 122.50 | 123.70 | 121.50 | 121.80 | 121.80 | -0.57% | 349,574 |
| Sep 18, 2025 | 122.10 | 123.60 | 121.60 | 122.50 | 122.50 | 0.41% | 176,617 |
| Sep 17, 2025 | 123.70 | 124.40 | 121.50 | 122.00 | 122.00 | -1.21% | 188,954 |
| Sep 16, 2025 | 126.00 | 126.00 | 121.00 | 123.50 | 123.50 | -5.00% | 706,098 |
| Sep 15, 2025 | 131.80 | 134.70 | 128.40 | 130.00 | 130.00 | 1.96% | 413,498 |
| Sep 12, 2025 | 133.90 | 135.90 | 126.90 | 127.50 | 127.50 | -4.71% | 235,261 |
| Sep 11, 2025 | 134.80 | 135.30 | 133.70 | 133.80 | 133.80 | -0.82% | 217,014 |
| Sep 10, 2025 | 138.40 | 138.70 | 134.20 | 134.90 | 134.90 | -2.25% | 544,532 |
| Sep 9, 2025 | 136.70 | 139.50 | 136.50 | 138.00 | 138.00 | 0.88% | 131,165 |
| Sep 8, 2025 | 134.70 | 136.80 | 134.30 | 136.80 | 136.80 | 1.18% | 85,696 |
| Sep 5, 2025 | 135.80 | 136.60 | 134.50 | 135.20 | 135.20 | -0.22% | 93,269 |
| Sep 4, 2025 | 136.60 | 137.60 | 134.70 | 135.50 | 135.50 | -0.88% | 75,394 |
| Sep 3, 2025 | 138.00 | 139.20 | 136.10 | 136.70 | 136.70 | 0.29% | 156,685 |
| Sep 2, 2025 | 137.80 | 138.70 | 136.30 | 136.30 | 136.30 | -1.16% | 434,684 |
| Sep 1, 2025 | 138.80 | 139.50 | 137.40 | 137.90 | 137.90 | -0.65% | 152,973 |
| Aug 29, 2025 | 140.00 | 143.00 | 138.60 | 138.80 | 138.80 | -0.86% | 62,347 |
| Aug 28, 2025 | 138.90 | 141.20 | 138.80 | 140.00 | 140.00 | 0.65% | 77,074 |
| Aug 27, 2025 | 139.50 | 140.20 | 138.30 | 139.10 | 139.10 | 1.02% | 61,715 |
| Aug 26, 2025 | 138.90 | 138.90 | 136.60 | 137.70 | 137.70 | -0.86% | 1,275,224 |
| Aug 25, 2025 | 141.40 | 141.60 | 138.50 | 138.90 | 138.90 | -1.14% | 83,423 |
| Aug 22, 2025 | 136.90 | 140.90 | 136.10 | 140.50 | 140.50 | 2.63% | 155,035 |
| Aug 21, 2025 | 137.80 | 139.00 | 136.60 | 136.90 | 136.90 | -0.58% | 156,278 |
| Aug 20, 2025 | 137.30 | 138.30 | 136.40 | 137.70 | 137.70 | 0.44% | 40,018 |
| Aug 19, 2025 | 135.30 | 137.40 | 135.30 | 137.10 | 137.10 | 1.41% | 22,341 |
| Aug 18, 2025 | 137.20 | 137.40 | 135.10 | 135.20 | 135.20 | -1.24% | 51,822 |
| Aug 15, 2025 | 137.50 | 138.40 | 136.90 | 136.90 | 136.90 | 0.07% | 36,763 |
| Aug 14, 2025 | 137.40 | 137.80 | 136.60 | 136.80 | 136.80 | -0.51% | 54,448 |
| Aug 13, 2025 | 135.30 | 138.00 | 135.30 | 137.50 | 137.50 | 1.03% | 42,618 |
| Aug 12, 2025 | 135.00 | 136.60 | 135.00 | 136.10 | 136.10 | 1.11% | 35,424 |
| Aug 11, 2025 | 135.00 | 135.30 | 133.60 | 134.60 | 134.60 | 0.15% | 52,078 |
| Aug 8, 2025 | 132.50 | 134.40 | 132.20 | 134.40 | 134.40 | 2.44% | 62,793 |
| Aug 7, 2025 | 130.10 | 132.60 | 130.10 | 131.20 | 131.20 | -0.08% | 63,633 |
| Aug 6, 2025 | 131.40 | 132.80 | 130.90 | 131.30 | 131.30 | - | 60,225 |
| Aug 5, 2025 | 131.50 | 132.40 | 131.00 | 131.30 | 131.30 | 0.08% | 62,678 |
| Aug 4, 2025 | 131.40 | 132.70 | 130.70 | 131.20 | 131.20 | - | 82,719 |
| Aug 1, 2025 | 131.60 | 132.50 | 130.70 | 131.20 | 131.20 | -0.30% | 106,644 |
| Jul 31, 2025 | 134.00 | 134.30 | 131.60 | 131.60 | 131.60 | -1.86% | 129,955 |
| Jul 30, 2025 | 135.60 | 136.30 | 133.90 | 134.10 | 134.10 | -5.56% | 83,584 |
| Jul 29, 2025 | 136.80 | 142.00 | 135.30 | 142.00 | 142.00 | 3.73% | 44,002 |
| Jul 28, 2025 | 139.80 | 139.80 | 135.90 | 136.90 | 136.90 | -0.87% | 111,377 |
| Jul 25, 2025 | 137.30 | 138.90 | 137.00 | 138.10 | 138.10 | 0.58% | 85,069 |
| Jul 24, 2025 | 138.00 | 139.00 | 136.80 | 137.30 | 137.30 | -0.58% | 129,191 |
| Jul 23, 2025 | 134.60 | 138.90 | 134.30 | 138.10 | 138.10 | 3.21% | 165,642 |
| Jul 22, 2025 | 133.70 | 134.80 | 132.50 | 133.80 | 133.80 | 0.38% | 94,153 |