Gränges AB (publ) (STO:GRNG)
Sweden
· Delayed Price · Currency is SEK 139.30
-1.40 (-1.00%)
At close: Dec 5, 2025
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 120.50 | 121.50 | 118.40 | 118.40 | 117.06 | -2.15% | 110,523 |
| Oct 9, 2025 | 122.00 | 122.40 | 119.90 | 121.00 | 119.63 | -0.08% | 132,860 |
| Oct 8, 2025 | 119.20 | 121.10 | 118.80 | 121.10 | 119.73 | 1.85% | 143,888 |
| Oct 7, 2025 | 119.10 | 119.40 | 117.50 | 118.90 | 117.55 | -0.08% | 140,750 |
| Oct 6, 2025 | 119.80 | 120.60 | 118.60 | 119.00 | 117.65 | -0.67% | 112,713 |
| Oct 3, 2025 | 117.80 | 119.90 | 117.80 | 119.80 | 118.44 | 1.87% | 135,408 |
| Oct 2, 2025 | 118.10 | 118.40 | 116.80 | 117.60 | 116.27 | 0.26% | 125,129 |
| Oct 1, 2025 | 116.80 | 119.20 | 116.80 | 117.30 | 115.97 | 0.43% | 153,397 |
| Sep 30, 2025 | 118.10 | 118.30 | 116.30 | 116.80 | 115.48 | -0.76% | 108,814 |
| Sep 29, 2025 | 116.60 | 118.30 | 116.20 | 117.70 | 116.37 | 1.29% | 114,691 |
| Sep 26, 2025 | 115.60 | 116.30 | 114.30 | 116.20 | 114.89 | 0.52% | 141,450 |
| Sep 25, 2025 | 119.90 | 119.90 | 114.50 | 115.60 | 114.29 | -0.94% | 272,524 |
| Sep 24, 2025 | 118.50 | 118.50 | 116.60 | 116.70 | 115.38 | -1.93% | 218,455 |
| Sep 23, 2025 | 118.80 | 120.20 | 118.80 | 119.00 | 117.65 | - | 141,655 |
| Sep 22, 2025 | 121.80 | 121.80 | 118.60 | 119.00 | 117.65 | -2.30% | 183,761 |
| Sep 19, 2025 | 122.50 | 123.70 | 121.50 | 121.80 | 120.42 | -0.57% | 349,574 |
| Sep 18, 2025 | 122.10 | 123.60 | 121.60 | 122.50 | 121.11 | 0.41% | 176,617 |
| Sep 17, 2025 | 123.70 | 124.40 | 121.50 | 122.00 | 120.62 | -1.21% | 188,954 |
| Sep 16, 2025 | 126.00 | 126.00 | 121.00 | 123.50 | 122.10 | -5.00% | 706,098 |
| Sep 15, 2025 | 131.80 | 134.70 | 128.40 | 130.00 | 128.53 | 1.96% | 413,498 |
| Sep 12, 2025 | 133.90 | 135.90 | 126.90 | 127.50 | 126.06 | -4.71% | 235,261 |
| Sep 11, 2025 | 134.80 | 135.30 | 133.70 | 133.80 | 132.29 | -0.82% | 217,014 |
| Sep 10, 2025 | 138.40 | 138.70 | 134.20 | 134.90 | 133.37 | -2.25% | 544,532 |
| Sep 9, 2025 | 136.70 | 139.50 | 136.50 | 138.00 | 136.44 | 0.88% | 131,165 |
| Sep 8, 2025 | 134.70 | 136.80 | 134.30 | 136.80 | 135.25 | 1.18% | 85,696 |
| Sep 5, 2025 | 135.80 | 136.60 | 134.50 | 135.20 | 133.67 | -0.22% | 93,269 |
| Sep 4, 2025 | 136.60 | 137.60 | 134.70 | 135.50 | 133.97 | -0.88% | 75,394 |
| Sep 3, 2025 | 138.00 | 139.20 | 136.10 | 136.70 | 135.15 | 0.29% | 156,685 |
| Sep 2, 2025 | 137.80 | 138.70 | 136.30 | 136.30 | 134.76 | -1.16% | 434,684 |
| Sep 1, 2025 | 138.80 | 139.50 | 137.40 | 137.90 | 136.34 | -0.65% | 152,973 |
| Aug 29, 2025 | 140.00 | 143.00 | 138.60 | 138.80 | 137.23 | -0.86% | 62,347 |
| Aug 28, 2025 | 138.90 | 141.20 | 138.80 | 140.00 | 138.42 | 0.65% | 77,074 |
| Aug 27, 2025 | 139.50 | 140.20 | 138.30 | 139.10 | 137.53 | 1.02% | 61,715 |
| Aug 26, 2025 | 138.90 | 138.90 | 136.60 | 137.70 | 136.14 | -0.86% | 1,275,224 |
| Aug 25, 2025 | 141.40 | 141.60 | 138.50 | 138.90 | 137.33 | -1.14% | 83,423 |
| Aug 22, 2025 | 136.90 | 140.90 | 136.10 | 140.50 | 138.91 | 2.63% | 155,035 |
| Aug 21, 2025 | 137.80 | 139.00 | 136.60 | 136.90 | 135.35 | -0.58% | 156,278 |
| Aug 20, 2025 | 137.30 | 138.30 | 136.40 | 137.70 | 136.14 | 0.44% | 40,018 |
| Aug 19, 2025 | 135.30 | 137.40 | 135.30 | 137.10 | 135.55 | 1.41% | 22,341 |
| Aug 18, 2025 | 137.20 | 137.40 | 135.10 | 135.20 | 133.67 | -1.24% | 51,822 |
| Aug 15, 2025 | 137.50 | 138.40 | 136.90 | 136.90 | 135.35 | 0.07% | 36,763 |
| Aug 14, 2025 | 137.40 | 137.80 | 136.60 | 136.80 | 135.25 | -0.51% | 54,448 |
| Aug 13, 2025 | 135.30 | 138.00 | 135.30 | 137.50 | 135.94 | 1.03% | 42,618 |
| Aug 12, 2025 | 135.00 | 136.60 | 135.00 | 136.10 | 134.56 | 1.11% | 35,424 |
| Aug 11, 2025 | 135.00 | 135.30 | 133.60 | 134.60 | 133.08 | 0.15% | 52,078 |
| Aug 8, 2025 | 132.50 | 134.40 | 132.20 | 134.40 | 132.88 | 2.44% | 62,793 |
| Aug 7, 2025 | 130.10 | 132.60 | 130.10 | 131.20 | 129.72 | -0.08% | 63,633 |
| Aug 6, 2025 | 131.40 | 132.80 | 130.90 | 131.30 | 129.81 | - | 60,225 |
| Aug 5, 2025 | 131.50 | 132.40 | 131.00 | 131.30 | 129.81 | 0.08% | 62,678 |
| Aug 4, 2025 | 131.40 | 132.70 | 130.70 | 131.20 | 129.72 | - | 82,719 |
| Aug 1, 2025 | 131.60 | 132.50 | 130.70 | 131.20 | 129.72 | -0.30% | 106,644 |
| Jul 31, 2025 | 134.00 | 134.30 | 131.60 | 131.60 | 130.11 | -1.86% | 129,955 |
| Jul 30, 2025 | 135.60 | 136.30 | 133.90 | 134.10 | 132.58 | -1.03% | 83,584 |
| Jul 29, 2025 | 136.80 | 142.00 | 135.30 | 135.50 | 133.97 | -1.02% | 44,002 |
| Jul 28, 2025 | 139.80 | 139.80 | 135.90 | 136.90 | 135.35 | -0.87% | 111,377 |
| Jul 25, 2025 | 137.30 | 138.90 | 137.00 | 138.10 | 136.54 | 0.58% | 85,069 |
| Jul 24, 2025 | 138.00 | 139.00 | 136.80 | 137.30 | 135.75 | -0.58% | 129,191 |
| Jul 23, 2025 | 134.60 | 138.90 | 134.30 | 138.10 | 136.54 | 3.21% | 165,642 |
| Jul 22, 2025 | 133.70 | 134.80 | 132.50 | 133.80 | 132.29 | 0.38% | 94,153 |
| Jul 21, 2025 | 131.00 | 134.80 | 131.00 | 133.30 | 131.79 | 1.68% | 127,920 |