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 | 43.55 | 43.65 | - | 0.34% | 6,807 |
| 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 |
| Sep 26, 2025 | 49.60 | 50.10 | 46.85 | 47.90 | 47.90 | -3.43% | 58,523 |
| Sep 25, 2025 | 50.10 | 52.40 | 49.30 | 49.60 | 49.60 | -0.10% | 57,032 |
| Sep 24, 2025 | 52.00 | 52.00 | 49.00 | 49.65 | 49.65 | -3.97% | 81,235 |
| Sep 23, 2025 | 50.20 | 55.00 | 48.00 | 51.70 | 51.70 | 1.77% | 265,845 |
| Sep 22, 2025 | 47.95 | 51.80 | 45.90 | 50.80 | 50.80 | 11.04% | 190,085 |
| Sep 19, 2025 | 46.00 | 47.95 | 45.30 | 45.75 | 45.75 | 0.99% | 72,256 |
| Sep 18, 2025 | 44.35 | 47.00 | 43.10 | 45.30 | 45.30 | 2.95% | 99,002 |
| Sep 17, 2025 | 46.65 | 48.55 | 44.00 | 44.00 | 44.00 | -3.40% | 146,647 |
| Sep 16, 2025 | 49.10 | 55.40 | 43.30 | 45.55 | 45.55 | -4.71% | 572,869 |
| Sep 15, 2025 | 39.70 | 51.50 | 39.00 | 47.80 | 47.80 | 19.50% | 451,321 |
| Sep 12, 2025 | 38.50 | 43.15 | 38.50 | 40.00 | 40.00 | 3.76% | 124,857 |
| Sep 11, 2025 | 40.20 | 41.85 | 37.40 | 38.55 | 38.55 | -3.38% | 99,247 |
| Sep 10, 2025 | 37.55 | 41.30 | 35.80 | 39.90 | 39.90 | 6.12% | 174,229 |
| Sep 9, 2025 | 41.40 | 43.05 | 36.50 | 37.60 | 37.60 | -8.96% | 196,947 |
| Sep 8, 2025 | 45.35 | 47.40 | 39.65 | 41.30 | 41.30 | -8.73% | 230,112 |
| Sep 5, 2025 | 45.70 | 48.60 | 42.50 | 45.25 | 45.25 | -0.22% | 374,997 |
| Sep 4, 2025 | 37.30 | 46.75 | 37.30 | 45.35 | 45.35 | 23.07% | 770,947 |
| Sep 3, 2025 | 40.45 | 40.85 | 33.45 | 36.85 | 36.85 | -11.20% | 1,184,990 |
| Sep 2, 2025 | 54.90 | 55.00 | 40.40 | 41.50 | 41.50 | -26.81% | 1,200,447 |
| Sep 1, 2025 | 63.30 | 70.10 | 54.30 | 56.70 | 56.70 | -8.55% | 528,432 |
| Aug 29, 2025 | 60.60 | 69.50 | 55.00 | 62.00 | 62.00 | -2.21% | 1,009,236 |
| Aug 28, 2025 | 66.20 | 80.60 | 53.20 | 63.40 | 63.40 | -4.23% | 1,086,145 |
| Aug 27, 2025 | 56.90 | 66.90 | 56.90 | 66.20 | 66.20 | 17.17% | 515,704 |
| Aug 26, 2025 | 50.50 | 56.90 | 50.50 | 56.50 | 56.50 | 13.23% | 301,591 |
| Aug 25, 2025 | 45.50 | 52.00 | 45.25 | 49.90 | 49.90 | 11.01% | 313,699 |
| Aug 22, 2025 | 41.25 | 45.30 | 41.25 | 44.95 | 44.95 | 8.97% | 167,197 |
| Aug 21, 2025 | 41.40 | 41.45 | 40.40 | 41.25 | 41.25 | -0.48% | 47,899 |
| Aug 20, 2025 | 41.40 | 41.55 | 37.50 | 41.45 | 41.45 | 1.10% | 170,761 |
| Aug 19, 2025 | 38.40 | 41.00 | 38.40 | 41.00 | 41.00 | 6.22% | 130,261 |
| Aug 18, 2025 | 39.55 | 39.70 | 37.40 | 38.60 | 38.60 | 0.26% | 88,601 |
| Aug 15, 2025 | 38.35 | 38.95 | 36.45 | 38.50 | 38.50 | 0.26% | 69,405 |
| Aug 14, 2025 | 40.90 | 41.50 | 37.05 | 38.40 | 38.40 | -4.00% | 143,121 |
| Aug 13, 2025 | 39.80 | 41.55 | 37.70 | 40.00 | 40.00 | 0.63% | 143,153 |
| Aug 12, 2025 | 34.70 | 40.70 | 34.70 | 39.75 | 39.75 | 14.55% | 271,279 |
| Aug 11, 2025 | 32.15 | 34.95 | 30.80 | 34.70 | 34.70 | 8.61% | 109,683 |
| Aug 8, 2025 | 30.15 | 32.85 | 29.80 | 31.95 | 31.95 | 5.79% | 65,007 |
| Aug 7, 2025 | 30.60 | 30.60 | 29.80 | 30.20 | 30.20 | -1.47% | 25,062 |
| Aug 6, 2025 | 29.95 | 30.65 | 29.55 | 30.65 | 30.65 | 3.55% | 58,061 |
| Aug 5, 2025 | 29.05 | 30.80 | 28.00 | 29.60 | 29.60 | 1.72% | 48,383 |
| Aug 4, 2025 | 27.55 | 30.20 | 27.55 | 29.10 | 29.10 | 6.40% | 66,130 |
| Aug 1, 2025 | 26.60 | 27.35 | 25.20 | 27.35 | 27.35 | -0.55% | 87,941 |
| Jul 31, 2025 | 29.15 | 29.15 | 26.50 | 27.50 | 27.50 | -7.09% | 129,727 |
| Jul 30, 2025 | 30.40 | 30.50 | 29.15 | 29.60 | 29.60 | -3.58% | 42,343 |
| Jul 29, 2025 | 31.50 | 31.95 | 30.70 | 30.70 | 30.70 | -2.38% | 30,761 |
| Jul 28, 2025 | 32.00 | 32.50 | 31.30 | 31.45 | 31.45 | -0.32% | 47,671 |
| Jul 25, 2025 | 31.15 | 31.55 | 29.30 | 31.55 | 31.55 | 2.44% | 72,114 |
| Jul 24, 2025 | 32.70 | 32.75 | 29.00 | 30.80 | 30.80 | -5.81% | 110,809 |
| Jul 23, 2025 | 32.75 | 32.80 | 31.50 | 32.70 | 32.70 | -0.30% | 47,696 |
| Jul 22, 2025 | 32.15 | 33.30 | 31.30 | 32.80 | 32.80 | 2.50% | 118,270 |
| Jul 21, 2025 | 28.85 | 33.00 | 28.85 | 32.00 | 32.00 | 10.92% | 219,095 |