Gränges AB (publ) (STO:GRNG)
Sweden
· Delayed Price · Currency is SEK 149.60
-4.70 (-3.05%)
Mar 9, 2026, 5:29 PM CET
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 149.30 | 150.90 | 147.20 | 149.60 | 149.60 | -3.05% | 144,677 |
| Mar 6, 2026 | 155.50 | 158.00 | 153.40 | 154.30 | 154.30 | -0.71% | 134,002 |
| Mar 5, 2026 | 156.20 | 157.90 | 155.00 | 155.40 | 155.40 | -0.96% | 112,403 |
| Mar 4, 2026 | 152.80 | 157.70 | 151.20 | 156.90 | 156.90 | 3.02% | 93,818 |
| Mar 3, 2026 | 158.00 | 158.00 | 150.80 | 152.30 | 152.30 | -4.69% | 199,645 |
| Mar 2, 2026 | 157.00 | 160.00 | 155.40 | 159.80 | 159.80 | -0.12% | 176,815 |
| Feb 27, 2026 | 159.90 | 162.20 | 158.90 | 160.00 | 160.00 | 1.39% | 247,819 |
| Feb 26, 2026 | 157.70 | 159.20 | 157.00 | 157.80 | 157.80 | - | 127,979 |
| Feb 25, 2026 | 158.50 | 159.30 | 156.50 | 157.80 | 157.80 | -0.25% | 113,462 |
| Feb 24, 2026 | 155.50 | 159.30 | 154.40 | 158.20 | 158.20 | 1.93% | 132,909 |
| Feb 23, 2026 | 154.50 | 156.10 | 152.90 | 155.20 | 155.20 | 0.06% | 222,717 |
| Feb 20, 2026 | 152.20 | 155.10 | 151.00 | 155.10 | 155.10 | 1.97% | 210,303 |
| Feb 19, 2026 | 152.30 | 153.00 | 149.80 | 152.10 | 152.10 | -0.13% | 191,668 |
| Feb 18, 2026 | 150.20 | 152.60 | 148.40 | 152.30 | 152.30 | 1.87% | 118,787 |
| Feb 17, 2026 | 153.90 | 153.90 | 149.30 | 149.50 | 149.50 | -2.86% | 114,307 |
| Feb 16, 2026 | 158.40 | 158.40 | 153.30 | 153.90 | 153.90 | -2.84% | 138,252 |
| Feb 13, 2026 | 158.00 | 158.40 | 154.50 | 158.40 | 158.40 | -0.25% | 296,243 |
| Feb 12, 2026 | 162.70 | 164.10 | 158.00 | 158.80 | 158.80 | -2.16% | 262,006 |
| Feb 11, 2026 | 163.00 | 164.80 | 160.10 | 162.30 | 162.30 | -0.37% | 340,754 |
| Feb 10, 2026 | 159.80 | 162.90 | 158.80 | 162.90 | 162.90 | 2.00% | 116,881 |
| Feb 9, 2026 | 157.60 | 159.70 | 156.60 | 159.70 | 159.70 | 1.59% | 152,727 |
| Feb 6, 2026 | 155.00 | 157.50 | 153.30 | 157.20 | 157.20 | 0.77% | 163,624 |
| Feb 5, 2026 | 154.80 | 156.40 | 154.20 | 156.00 | 156.00 | 0.65% | 230,784 |
| Feb 4, 2026 | 153.20 | 155.40 | 152.40 | 155.00 | 155.00 | 1.24% | 175,419 |
| Feb 3, 2026 | 149.00 | 153.70 | 149.00 | 153.10 | 153.10 | 3.87% | 624,496 |
| Feb 2, 2026 | 148.70 | 149.40 | 145.00 | 147.40 | 147.40 | -1.34% | 187,569 |
| Jan 30, 2026 | 148.60 | 149.70 | 142.50 | 149.40 | 149.40 | -2.48% | 696,205 |
| Jan 29, 2026 | 160.40 | 166.10 | 150.40 | 153.20 | 153.20 | 0.33% | 368,470 |
| Jan 28, 2026 | 153.00 | 153.40 | 151.60 | 152.70 | 152.70 | -0.07% | 1,418,817 |
| Jan 27, 2026 | 152.60 | 153.50 | 151.50 | 152.80 | 152.80 | 0.20% | 216,652 |
| Jan 26, 2026 | 150.30 | 152.50 | 149.90 | 152.50 | 152.50 | 1.67% | 234,446 |
| Jan 23, 2026 | 150.00 | 150.50 | 149.00 | 150.00 | 150.00 | 0.20% | 195,151 |
| Jan 22, 2026 | 147.00 | 149.70 | 146.60 | 149.70 | 149.70 | 2.60% | 185,185 |
| Jan 21, 2026 | 146.60 | 148.60 | 145.40 | 145.90 | 145.90 | -0.75% | 183,690 |
| Jan 20, 2026 | 147.20 | 147.20 | 143.40 | 147.00 | 147.00 | -0.61% | 145,285 |
| Jan 19, 2026 | 147.00 | 149.30 | 144.00 | 147.90 | 147.90 | -0.80% | 344,496 |
| Jan 16, 2026 | 153.30 | 153.30 | 149.10 | 149.10 | 149.10 | -2.74% | 397,581 |
| Jan 15, 2026 | 152.00 | 153.30 | 151.30 | 153.30 | 153.30 | 1.05% | 324,508 |
| Jan 14, 2026 | 152.20 | 152.90 | 150.30 | 151.70 | 151.70 | -0.20% | 187,401 |
| Jan 13, 2026 | 153.90 | 154.00 | 150.55 | 152.00 | 152.00 | -1.23% | 221,804 |
| Jan 12, 2026 | 155.00 | 155.20 | 153.20 | 153.90 | 153.90 | -0.45% | 140,028 |
| Jan 9, 2026 | 155.00 | 155.50 | 153.80 | 154.60 | 154.60 | 0.72% | 111,275 |
| Jan 8, 2026 | 156.00 | 156.00 | 151.80 | 153.50 | 153.50 | -1.35% | 125,167 |
| Jan 7, 2026 | 150.00 | 156.10 | 150.00 | 155.60 | 155.60 | 4.15% | 400,790 |
| Jan 5, 2026 | 149.80 | 150.40 | 147.30 | 149.40 | 149.40 | 0.54% | 119,621 |
| Jan 2, 2026 | 146.50 | 149.20 | 146.50 | 148.60 | 148.60 | 1.99% | 234,358 |
| Dec 30, 2025 | 144.00 | 146.10 | 143.30 | 145.70 | 145.70 | 1.32% | 106,020 |
| Dec 29, 2025 | 140.40 | 144.00 | 140.40 | 143.80 | 143.80 | 2.71% | 158,695 |
| Dec 23, 2025 | 138.00 | 141.20 | 138.00 | 140.00 | 140.00 | 0.65% | 156,231 |
| Dec 22, 2025 | 137.80 | 139.60 | 137.60 | 139.10 | 139.10 | 1.09% | 113,553 |
| Dec 19, 2025 | 137.20 | 138.20 | 136.85 | 137.60 | 137.60 | -0.22% | 274,714 |
| Dec 18, 2025 | 136.20 | 137.90 | 135.10 | 137.90 | 137.90 | 1.55% | 110,423 |
| Dec 17, 2025 | 135.50 | 137.20 | 134.50 | 135.80 | 135.80 | 0.30% | 215,175 |
| Dec 16, 2025 | 134.20 | 135.80 | 134.10 | 135.40 | 135.40 | 0.89% | 324,230 |
| Dec 15, 2025 | 134.20 | 135.40 | 132.90 | 134.20 | 134.20 | - | 2,336,622 |
| Dec 12, 2025 | 135.20 | 138.30 | 134.00 | 134.20 | 134.20 | -0.74% | 136,413 |
| Dec 11, 2025 | 135.00 | 135.60 | 134.40 | 135.20 | 135.20 | 0.82% | 120,725 |
| Dec 10, 2025 | 135.30 | 136.20 | 134.10 | 134.10 | 134.10 | -0.89% | 119,834 |
| Dec 9, 2025 | 137.10 | 137.40 | 135.20 | 135.30 | 135.30 | -1.10% | 92,349 |
| Dec 8, 2025 | 139.40 | 139.40 | 136.40 | 136.80 | 136.80 | -1.79% | 141,513 |
| Dec 5, 2025 | 141.40 | 142.80 | 139.00 | 139.30 | 139.30 | -1.00% | 90,041 |
| Dec 4, 2025 | 139.50 | 142.10 | 139.00 | 140.70 | 140.70 | 1.30% | 174,677 |
| Dec 3, 2025 | 140.30 | 142.30 | 138.40 | 138.90 | 138.90 | -0.86% | 115,333 |
| Dec 2, 2025 | 139.90 | 140.80 | 139.00 | 140.10 | 140.10 | 0.07% | 300,567 |
| Dec 1, 2025 | 138.20 | 140.40 | 136.80 | 140.00 | 140.00 | 1.45% | 166,985 |
| Nov 28, 2025 | 139.70 | 140.00 | 138.00 | 138.00 | 138.00 | -1.15% | 2,279,422 |
| Nov 27, 2025 | 139.20 | 139.90 | 138.10 | 139.60 | 139.60 | 0.58% | 194,267 |
| Nov 26, 2025 | 140.20 | 140.40 | 137.90 | 138.80 | 138.80 | -0.43% | 141,863 |
| Nov 25, 2025 | 137.10 | 140.50 | 136.80 | 139.40 | 139.40 | 1.90% | 254,059 |
| Nov 24, 2025 | 133.90 | 136.80 | 133.90 | 136.80 | 136.80 | 2.63% | 199,387 |
| Nov 21, 2025 | 131.50 | 133.30 | 131.10 | 133.30 | 133.30 | 0.23% | 247,392 |
| Nov 20, 2025 | 135.30 | 135.40 | 132.60 | 133.00 | 133.00 | -0.89% | 210,596 |
| Nov 19, 2025 | 133.00 | 135.00 | 132.30 | 134.20 | 134.20 | 0.90% | 80,028 |
| Nov 18, 2025 | 135.00 | 135.00 | 131.90 | 133.00 | 133.00 | -1.70% | 104,350 |
| Nov 17, 2025 | 137.40 | 137.50 | 135.30 | 135.30 | 135.30 | -1.46% | 67,684 |
| Nov 14, 2025 | 140.60 | 140.60 | 136.10 | 137.30 | 137.30 | -2.28% | 104,750 |
| Nov 13, 2025 | 140.90 | 141.80 | 139.90 | 140.50 | 140.50 | -0.64% | 150,323 |
| Nov 12, 2025 | 139.60 | 141.80 | 139.50 | 141.40 | 139.80 | 1.36% | 252,068 |
| Nov 11, 2025 | 139.00 | 140.20 | 138.90 | 139.50 | 137.92 | 0.36% | 90,971 |
| Nov 10, 2025 | 139.70 | 140.30 | 138.50 | 139.00 | 137.43 | 0.43% | 117,356 |
| Nov 7, 2025 | 136.20 | 138.70 | 136.20 | 138.40 | 136.83 | 1.62% | 130,202 |
| Nov 6, 2025 | 137.40 | 138.50 | 136.20 | 136.20 | 134.66 | -1.16% | 466,837 |
| Nov 5, 2025 | 138.60 | 138.70 | 137.20 | 137.80 | 136.24 | -0.86% | 70,651 |
| Nov 4, 2025 | 138.00 | 139.00 | 135.30 | 139.00 | 137.43 | -0.07% | 251,972 |
| Nov 3, 2025 | 139.20 | 140.40 | 138.40 | 139.10 | 137.53 | -0.14% | 142,066 |
| Oct 31, 2025 | 140.20 | 140.20 | 138.40 | 139.30 | 137.72 | -0.64% | 84,908 |
| Oct 30, 2025 | 140.60 | 142.40 | 139.10 | 140.20 | 138.61 | 0.07% | 128,372 |
| Oct 29, 2025 | 141.60 | 143.10 | 140.10 | 140.10 | 138.51 | -0.85% | 161,758 |
| Oct 28, 2025 | 140.00 | 141.80 | 138.80 | 141.30 | 139.70 | 0.14% | 103,187 |
| Oct 27, 2025 | 138.70 | 141.70 | 137.20 | 141.10 | 139.50 | 2.32% | 121,757 |
| Oct 24, 2025 | 135.00 | 139.60 | 133.90 | 137.90 | 136.34 | 3.68% | 205,814 |
| Oct 23, 2025 | 124.00 | 134.00 | 123.90 | 133.00 | 131.50 | 9.20% | 570,225 |
| Oct 22, 2025 | 121.30 | 122.40 | 119.50 | 121.80 | 120.42 | 0.41% | 305,879 |
| Oct 21, 2025 | 121.10 | 121.50 | 119.60 | 121.30 | 119.93 | 0.33% | 75,477 |
| Oct 20, 2025 | 120.00 | 121.30 | 119.40 | 120.90 | 119.53 | 0.50% | 41,195 |
| Oct 17, 2025 | 119.20 | 120.60 | 118.10 | 120.30 | 118.94 | - | 101,194 |
| Oct 16, 2025 | 118.40 | 120.70 | 117.40 | 120.30 | 118.94 | 2.12% | 83,223 |
| Oct 15, 2025 | 119.00 | 119.90 | 117.80 | 117.80 | 116.47 | -0.76% | 130,622 |
| Oct 14, 2025 | 119.80 | 119.80 | 118.20 | 118.70 | 117.36 | -0.84% | 78,160 |
| Oct 13, 2025 | 118.40 | 120.00 | 118.30 | 119.70 | 118.35 | 1.10% | 78,567 |