Gränges AB (publ) (STO:GRNG)
Sweden
· Delayed Price · Currency is SEK 176.20
+1.50 (0.86%)
Apr 29, 2026, 12:30 PM CET
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 175.90 | 177.80 | 173.60 | 174.70 | 174.70 | -0.63% | 120,336 |
| Apr 27, 2026 | 173.70 | 179.00 | 172.70 | 175.80 | 175.80 | 1.21% | 164,996 |
| Apr 24, 2026 | 164.20 | 174.10 | 163.00 | 173.70 | 173.70 | 5.79% | 275,478 |
| Apr 23, 2026 | 168.10 | 172.40 | 163.60 | 164.20 | 164.20 | 2.43% | 345,835 |
| Apr 22, 2026 | 163.00 | 163.40 | 159.10 | 160.30 | 160.30 | -1.35% | 108,609 |
| Apr 21, 2026 | 164.00 | 164.30 | 161.10 | 162.50 | 162.50 | -0.73% | 106,361 |
| Apr 20, 2026 | 162.90 | 164.00 | 161.80 | 163.70 | 163.70 | -0.79% | 134,294 |
| Apr 17, 2026 | 163.60 | 165.60 | 159.80 | 165.00 | 165.00 | 1.04% | 145,082 |
| Apr 16, 2026 | 160.00 | 164.00 | 158.50 | 163.30 | 163.30 | -0.55% | 77,171 |
| Apr 15, 2026 | 165.10 | 169.50 | 163.70 | 164.20 | 164.20 | -0.06% | 115,061 |
| Apr 14, 2026 | 165.00 | 167.90 | 163.00 | 164.30 | 164.30 | -0.06% | 101,171 |
| Apr 13, 2026 | 163.70 | 164.50 | 161.00 | 164.40 | 164.40 | 0.49% | 101,419 |
| Apr 10, 2026 | 161.10 | 164.40 | 161.00 | 163.60 | 163.60 | 0.99% | 250,225 |
| Apr 9, 2026 | 159.70 | 162.40 | 159.70 | 162.00 | 162.00 | 0.75% | 136,738 |
| Apr 8, 2026 | 159.70 | 161.30 | 156.90 | 160.80 | 160.80 | 5.72% | 121,613 |
| Apr 7, 2026 | 149.20 | 154.50 | 149.20 | 152.10 | 152.10 | 2.98% | 173,622 |
| Apr 2, 2026 | 146.20 | 148.10 | 145.70 | 147.70 | 147.70 | -1.27% | 43,839 |
| Apr 1, 2026 | 151.50 | 151.50 | 147.70 | 149.60 | 149.60 | 1.15% | 94,459 |
| Mar 31, 2026 | 141.60 | 148.00 | 141.60 | 147.90 | 147.90 | 4.60% | 125,952 |
| Mar 30, 2026 | 139.50 | 141.70 | 137.70 | 141.40 | 141.40 | 1.00% | 210,906 |
| Mar 27, 2026 | 143.80 | 143.80 | 139.20 | 140.00 | 140.00 | -2.64% | 127,532 |
| Mar 26, 2026 | 142.00 | 144.70 | 141.40 | 143.80 | 143.80 | -0.62% | 77,209 |
| Mar 25, 2026 | 144.00 | 144.80 | 143.20 | 144.70 | 144.70 | 2.26% | 94,387 |
| Mar 24, 2026 | 140.30 | 142.00 | 138.50 | 141.50 | 141.50 | 1.22% | 121,711 |
| Mar 23, 2026 | 133.90 | 142.70 | 132.90 | 139.80 | 139.80 | 0.94% | 175,045 |
| Mar 20, 2026 | 141.30 | 142.60 | 137.60 | 138.50 | 138.50 | -1.14% | 137,664 |
| Mar 19, 2026 | 144.80 | 144.80 | 140.10 | 140.10 | 140.10 | -4.95% | 203,095 |
| Mar 18, 2026 | 148.30 | 150.00 | 146.20 | 147.40 | 147.40 | -0.14% | 115,752 |
| Mar 17, 2026 | 151.30 | 151.30 | 146.80 | 147.60 | 147.60 | -2.45% | 131,312 |
| Mar 16, 2026 | 150.90 | 152.00 | 149.50 | 151.30 | 151.30 | 0.20% | 133,436 |
| Mar 13, 2026 | 155.00 | 155.30 | 150.40 | 151.00 | 151.00 | -2.27% | 145,315 |
| Mar 12, 2026 | 154.30 | 155.20 | 152.30 | 154.50 | 154.50 | 0.26% | 179,429 |
| Mar 11, 2026 | 153.30 | 154.50 | 150.70 | 154.10 | 154.10 | 0.46% | 273,137 |
| Mar 10, 2026 | 151.90 | 154.70 | 150.60 | 153.40 | 153.40 | 2.54% | 111,721 |
| 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 |