Grangex AB (STO:GRANGX)
Sweden
· Delayed Price · Currency is SEK 67.20
+2.40 (3.70%)
Apr 29, 2026, 5:29 PM CET
Grangex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.20 | 67.90 | 64.80 | 67.20 | 67.20 | 3.70% | 36,662 |
| Apr 28, 2026 | 68.30 | 68.40 | 63.20 | 64.80 | 64.80 | -5.26% | 67,464 |
| Apr 27, 2026 | 64.90 | 70.00 | 64.80 | 68.40 | 68.40 | 5.23% | 57,962 |
| Apr 24, 2026 | 67.10 | 67.50 | 64.70 | 65.00 | 65.00 | - | 33,281 |
| Apr 23, 2026 | 65.40 | 66.90 | 64.10 | 65.00 | 65.00 | -0.61% | 35,531 |
| Apr 22, 2026 | 63.40 | 65.70 | 63.30 | 65.40 | 65.40 | 4.14% | 58,839 |
| Apr 21, 2026 | 65.50 | 65.50 | 62.40 | 62.80 | 62.80 | -4.12% | 42,241 |
| Apr 20, 2026 | 65.30 | 65.70 | 63.90 | 65.50 | 65.50 | -0.30% | 26,830 |
| Apr 17, 2026 | 65.80 | 67.00 | 64.00 | 65.70 | 65.70 | -0.15% | 62,767 |
| Apr 16, 2026 | 71.20 | 71.20 | 64.00 | 65.80 | 65.80 | -7.97% | 168,240 |
| Apr 15, 2026 | 71.50 | 73.20 | 69.00 | 71.50 | 71.50 | 2.58% | 46,495 |
| Apr 14, 2026 | 76.50 | 76.50 | 69.20 | 69.70 | 69.70 | -8.17% | 92,605 |
| Apr 13, 2026 | 78.30 | 79.90 | 74.70 | 75.90 | 75.90 | -2.94% | 100,638 |
| Apr 10, 2026 | 76.40 | 78.80 | 76.10 | 78.20 | 78.20 | 2.62% | 75,626 |
| Apr 9, 2026 | 74.90 | 78.00 | 74.60 | 76.20 | 76.20 | 0.66% | 46,048 |
| Apr 8, 2026 | 75.70 | 79.30 | 73.90 | 75.70 | 75.70 | 4.13% | 54,132 |
| Apr 7, 2026 | 70.80 | 77.50 | 70.70 | 72.70 | 72.70 | 2.83% | 131,579 |
| Apr 2, 2026 | 66.70 | 72.80 | 65.40 | 70.70 | 70.70 | 3.51% | 76,021 |
| Apr 1, 2026 | 67.50 | 69.90 | 67.20 | 68.30 | 68.30 | 2.71% | 68,434 |
| Mar 31, 2026 | 61.50 | 68.00 | 61.50 | 66.50 | 66.50 | 8.84% | 71,853 |
| Mar 30, 2026 | 62.00 | 62.90 | 60.20 | 61.10 | 61.10 | -1.45% | 23,576 |
| Mar 27, 2026 | 62.70 | 63.00 | 60.60 | 62.00 | 62.00 | -1.27% | 31,833 |
| Mar 26, 2026 | 62.30 | 63.00 | 61.10 | 62.80 | 62.80 | 0.96% | 25,251 |
| Mar 25, 2026 | 59.00 | 63.00 | 59.00 | 62.20 | 62.20 | 6.51% | 58,600 |
| Mar 24, 2026 | 60.30 | 61.00 | 58.00 | 58.40 | 58.40 | -2.67% | 69,864 |
| Mar 23, 2026 | 60.10 | 63.60 | 59.00 | 60.00 | 60.00 | -4.00% | 97,415 |
| Mar 20, 2026 | 66.20 | 66.20 | 62.50 | 62.50 | 62.50 | -3.10% | 39,919 |
| Mar 19, 2026 | 65.90 | 66.70 | 60.50 | 64.50 | 64.50 | -5.70% | 174,049 |
| Mar 18, 2026 | 66.90 | 69.30 | 66.00 | 68.40 | 68.40 | 1.18% | 51,215 |
| Mar 17, 2026 | 66.00 | 68.40 | 64.50 | 67.60 | 67.60 | 1.96% | 45,443 |
| Mar 16, 2026 | 67.30 | 69.50 | 64.90 | 66.30 | 66.30 | -1.63% | 43,001 |
| Mar 13, 2026 | 64.70 | 68.00 | 63.70 | 67.40 | 67.40 | 5.97% | 50,327 |
| Mar 12, 2026 | 64.90 | 65.90 | 62.70 | 63.60 | 63.60 | -1.55% | 40,211 |
| Mar 11, 2026 | 67.30 | 69.00 | 64.60 | 64.60 | 64.60 | -3.58% | 102,221 |
| Mar 10, 2026 | 64.00 | 67.00 | 63.60 | 67.00 | 67.00 | 5.85% | 75,414 |
| Mar 9, 2026 | 64.30 | 66.10 | 62.60 | 63.30 | 63.30 | -5.52% | 105,254 |
| 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 |