Grangex AB (STO:GRANGX)
Sweden
· Delayed Price · Currency is SEK 63.30
-3.70 (-5.52%)
Mar 9, 2026, 5:29 PM CET
Grangex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.30 | 66.10 | 62.60 | 63.60 | - | -5.07% | 96,610 |
| Mar 6, 2026 | 65.40 | 67.90 | 63.30 | 67.00 | 67.00 | 2.60% | 63,470 |
| Mar 5, 2026 | 64.90 | 68.40 | 63.20 | 65.30 | 65.30 | 0.62% | 54,727 |
| Mar 4, 2026 | 64.70 | 65.00 | 62.80 | 64.90 | 64.90 | -0.15% | 102,624 |
| Mar 3, 2026 | 66.00 | 67.00 | 64.30 | 65.00 | 65.00 | -3.70% | 73,648 |
| Mar 2, 2026 | 66.50 | 68.40 | 62.70 | 67.50 | 67.50 | -1.46% | 114,887 |
| Feb 27, 2026 | 67.40 | 70.30 | 66.20 | 68.50 | 68.50 | 2.54% | 74,106 |
| Feb 26, 2026 | 68.80 | 71.90 | 63.90 | 66.80 | 66.80 | -2.91% | 94,203 |
| Feb 25, 2026 | 69.50 | 70.00 | 68.20 | 68.80 | 68.80 | -1.15% | 182,896 |
| Feb 24, 2026 | 69.20 | 70.00 | 68.80 | 69.60 | 69.60 | 0.58% | 70,165 |
| Feb 23, 2026 | 69.50 | 70.00 | 67.20 | 69.20 | 69.20 | -0.57% | 98,451 |
| Feb 20, 2026 | 69.20 | 70.00 | 67.10 | 69.60 | 69.60 | 0.43% | 75,419 |
| Feb 19, 2026 | 68.30 | 69.50 | 67.10 | 69.30 | 69.30 | 1.61% | 38,605 |
| Feb 18, 2026 | 68.00 | 69.90 | 66.30 | 68.20 | 68.20 | 0.44% | 40,024 |
| Feb 17, 2026 | 69.20 | 69.20 | 65.00 | 67.90 | 67.90 | -1.59% | 67,920 |
| Feb 16, 2026 | 67.00 | 70.70 | 66.60 | 69.00 | 69.00 | 2.83% | 75,654 |
| Feb 13, 2026 | 65.30 | 68.20 | 62.30 | 67.10 | 67.10 | 2.60% | 142,720 |
| Feb 12, 2026 | 58.30 | 65.80 | 58.30 | 65.40 | 65.40 | 11.99% | 194,150 |
| Feb 11, 2026 | 59.40 | 61.00 | 57.40 | 58.40 | 58.40 | -1.52% | 61,795 |
| Feb 10, 2026 | 57.40 | 60.00 | 56.20 | 59.30 | 59.30 | 3.31% | 114,487 |
| Feb 9, 2026 | 55.90 | 58.00 | 55.80 | 57.40 | 57.40 | 2.68% | 41,008 |
| Feb 6, 2026 | 53.40 | 56.00 | 52.20 | 55.90 | 55.90 | 4.88% | 79,784 |
| Feb 5, 2026 | 53.60 | 54.40 | 50.30 | 53.30 | 53.30 | -0.74% | 21,270 |
| Feb 4, 2026 | 52.70 | 54.30 | 52.00 | 53.70 | 53.70 | 0.75% | 55,210 |
| Feb 3, 2026 | 51.10 | 55.00 | 50.60 | 53.30 | 53.30 | 4.72% | 78,534 |
| Feb 2, 2026 | 46.75 | 51.90 | 45.25 | 50.90 | 50.90 | 5.27% | 98,828 |
| Jan 30, 2026 | 50.40 | 50.40 | 47.70 | 48.35 | 48.35 | -3.88% | 33,091 |
| Jan 29, 2026 | 50.40 | 51.60 | 48.50 | 50.30 | 50.30 | 0.60% | 55,990 |
| Jan 28, 2026 | 51.40 | 54.20 | 49.00 | 50.00 | 50.00 | -1.38% | 96,516 |
| Jan 27, 2026 | 51.50 | 54.50 | 47.00 | 50.70 | 50.70 | -15.22% | 440,803 |
| Jan 26, 2026 | 59.30 | 62.90 | 56.10 | 59.80 | 59.80 | 0.50% | 142,677 |
| Jan 23, 2026 | 54.00 | 61.10 | 54.00 | 59.50 | 59.50 | 15.76% | 215,246 |
| Jan 22, 2026 | 48.95 | 51.80 | 48.95 | 51.40 | 51.40 | 5.22% | 32,821 |
| Jan 21, 2026 | 49.75 | 49.75 | 48.15 | 48.85 | 48.85 | -5.33% | 45,621 |
| Jan 20, 2026 | 48.30 | 52.00 | 47.10 | 51.60 | 51.60 | 5.95% | 80,228 |
| Jan 19, 2026 | 51.60 | 51.60 | 47.70 | 48.70 | 48.70 | -6.53% | 82,341 |
| Jan 16, 2026 | 52.00 | 52.10 | 51.00 | 52.10 | 52.10 | 0.19% | 31,970 |
| Jan 15, 2026 | 51.50 | 54.00 | 50.70 | 52.00 | 52.00 | 1.17% | 37,168 |
| Jan 14, 2026 | 50.00 | 53.60 | 50.00 | 51.40 | 51.40 | 2.80% | 69,555 |
| Jan 13, 2026 | 51.10 | 51.60 | 49.50 | 50.00 | 50.00 | -2.34% | 29,964 |
| Jan 12, 2026 | 50.80 | 53.50 | 49.90 | 51.20 | 51.20 | 1.19% | 50,192 |
| Jan 9, 2026 | 49.45 | 51.80 | 48.70 | 50.60 | 50.60 | 2.43% | 40,399 |
| Jan 8, 2026 | 47.05 | 49.85 | 47.05 | 49.40 | 49.40 | 5.11% | 45,297 |
| Jan 7, 2026 | 50.90 | 51.40 | 46.50 | 47.00 | 47.00 | -5.24% | 99,491 |
| Jan 5, 2026 | 57.40 | 57.80 | 49.40 | 49.60 | 49.60 | -12.06% | 177,371 |
| Jan 2, 2026 | 48.50 | 57.00 | 47.55 | 56.40 | 56.40 | 14.87% | 262,552 |
| Dec 30, 2025 | 45.95 | 49.55 | 45.50 | 49.10 | 49.10 | 7.91% | 117,887 |
| Dec 29, 2025 | 43.95 | 51.10 | 43.95 | 45.50 | 45.50 | 13.47% | 229,445 |
| Dec 23, 2025 | 39.25 | 42.00 | 39.25 | 40.10 | 40.10 | 0.38% | 35,622 |
| Dec 22, 2025 | 40.20 | 41.50 | 39.05 | 39.95 | 39.95 | -0.50% | 23,664 |
| Dec 19, 2025 | 41.05 | 43.95 | 40.15 | 40.15 | 40.15 | -2.07% | 47,540 |
| Dec 18, 2025 | 38.20 | 41.00 | 37.00 | 41.00 | 41.00 | 6.49% | 34,390 |
| Dec 17, 2025 | 39.05 | 40.05 | 38.00 | 38.50 | 38.50 | -0.52% | 23,995 |
| Dec 16, 2025 | 40.60 | 40.60 | 38.50 | 38.70 | 38.70 | -4.21% | 25,067 |
| Dec 15, 2025 | 40.90 | 41.25 | 39.65 | 40.40 | 40.40 | -1.46% | 27,603 |
| Dec 12, 2025 | 42.00 | 42.05 | 40.65 | 41.00 | 41.00 | -3.76% | 21,912 |
| Dec 11, 2025 | 41.75 | 42.85 | 41.60 | 42.60 | 42.60 | 2.16% | 12,849 |
| Dec 10, 2025 | 43.80 | 44.05 | 41.05 | 41.70 | 41.70 | -5.33% | 35,131 |
| Dec 9, 2025 | 43.45 | 44.45 | 42.65 | 44.05 | 44.05 | 0.23% | 15,947 |
| Dec 8, 2025 | 43.00 | 44.00 | 42.40 | 43.95 | 43.95 | 0.69% | 20,447 |
| 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 |