Grangex AB GRANGX
OMXSTO · Sweden · Non-Energy Minerals
SEK 31.10+2.15 (+7.43%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 31.10 | +7.43% | SEK 29.00 | SEK 31.20 | SEK 29.00 | 56.20K |
| 2026-09-30 | SEK 28.95 | -1.36% | SEK 29.15 | SEK 29.90 | SEK 28.65 | 28.83K |
| 2026-09-29 | SEK 29.35 | -2.17% | SEK 30.05 | SEK 30.90 | SEK 28.75 | 37.98K |
| 2026-09-28 | SEK 30.00 | -0.66% | SEK 30.00 | SEK 31.20 | SEK 29.10 | 51.75K |
| 2026-09-25 | SEK 30.20 | +1.34% | SEK 28.95 | SEK 30.95 | SEK 28.90 | 18.80K |
| 2026-09-24 | SEK 29.80 | -1.32% | SEK 30.25 | SEK 31.55 | SEK 29.30 | 14.40K |
| 2026-09-23 | SEK 30.20 | +1.34% | SEK 29.90 | SEK 31.35 | SEK 29.55 | 14.25K |
| 2026-09-22 | SEK 29.80 | -5.40% | SEK 31.00 | SEK 31.85 | SEK 29.40 | 25.12K |
| 2026-09-21 | SEK 31.50 | +0.32% | SEK 30.85 | SEK 32.95 | SEK 29.70 | 12.42K |
| 2026-09-18 | SEK 31.40 | +2.45% | SEK 30.20 | SEK 31.60 | SEK 29.80 | 27.47K |
| 2026-09-17 | SEK 30.65 | +0.49% | SEK 30.50 | SEK 31.35 | SEK 29.80 | 24.00K |
| 2026-09-16 | SEK 30.50 | -10.43% | SEK 32.20 | SEK 33.35 | SEK 30.35 | 46.35K |
| 2026-09-15 | SEK 34.05 | +11.82% | SEK 30.45 | SEK 34.05 | SEK 29.65 | 35.86K |
| 2026-09-14 | SEK 30.45 | +1.84% | SEK 28.45 | SEK 31.65 | SEK 28.45 | 55.96K |
| 2026-09-11 | SEK 29.90 | -6.42% | SEK 31.90 | SEK 31.90 | SEK 29.00 | 59.58K |
| 2026-09-10 | SEK 31.95 | -0.31% | SEK 32.10 | SEK 33.00 | SEK 30.60 | 35.89K |
| 2026-09-09 | SEK 32.05 | -1.38% | SEK 32.00 | SEK 32.80 | SEK 29.90 | 93.30K |
| 2026-09-08 | SEK 32.50 | -14.59% | SEK 36.95 | SEK 37.00 | SEK 32.20 | 128.08K |
| 2026-09-07 | SEK 38.05 | -1.17% | SEK 37.95 | SEK 38.50 | SEK 37.15 | 23.36K |
| 2026-09-04 | SEK 38.50 | -0.52% | SEK 38.35 | SEK 39.50 | SEK 37.30 | 18.58K |
| 2026-09-03 | SEK 38.70 | -0.90% | SEK 39.10 | SEK 39.45 | SEK 37.45 | 21.59K |
| 2026-09-02 | SEK 39.05 | +4.69% | SEK 37.35 | SEK 40.30 | SEK 37.35 | 21.42K |
| 2026-09-01 | SEK 37.30 | +0.95% | SEK 37.00 | SEK 37.50 | SEK 36.00 | 22.87K |
| 2026-08-31 | SEK 36.95 | +1.23% | SEK 35.95 | SEK 37.70 | SEK 35.10 | 48.81K |
| 2026-08-28 | SEK 36.50 | -3.18% | SEK 37.65 | SEK 37.65 | SEK 35.60 | 82.86K |
| 2026-08-27 | SEK 37.70 | -9.16% | SEK 39.65 | SEK 39.65 | SEK 37.25 | 71.43K |
| 2026-08-26 | SEK 41.50 | -0.72% | SEK 41.55 | SEK 41.85 | SEK 40.00 | 14.52K |
| 2026-08-25 | SEK 41.80 | +2.70% | SEK 40.70 | SEK 42.00 | SEK 40.35 | 17.02K |
| 2026-08-24 | SEK 40.70 | -2.63% | SEK 41.80 | SEK 41.80 | SEK 39.75 | 23.67K |
| 2026-08-21 | SEK 41.80 | +1.95% | SEK 41.05 | SEK 42.05 | SEK 40.60 | 6.92K |
| 2026-08-20 | SEK 41.00 | -3.53% | SEK 42.45 | SEK 45.90 | SEK 41.00 | 18.36K |
| 2026-08-19 | SEK 42.50 | +0.12% | SEK 42.95 | SEK 43.30 | SEK 42.00 | 8.06K |
| 2026-08-18 | SEK 42.45 | -1.74% | SEK 43.95 | SEK 43.95 | SEK 42.30 | 11.99K |
| 2026-08-17 | SEK 43.20 | +1.17% | SEK 42.70 | SEK 44.10 | SEK 42.70 | 12.07K |
| 2026-08-14 | SEK 42.70 | -2.18% | SEK 43.45 | SEK 44.55 | SEK 42.60 | 22.07K |
| 2026-08-13 | SEK 43.65 | -4.28% | SEK 44.95 | SEK 45.50 | SEK 43.10 | 32.18K |
| 2026-08-12 | SEK 45.60 | -2.98% | SEK 46.75 | SEK 47.00 | SEK 43.65 | 58.29K |
| 2026-08-11 | SEK 47.00 | +2.62% | SEK 43.80 | SEK 47.50 | SEK 43.80 | 44.32K |
| 2026-08-10 | SEK 45.80 | -1.93% | SEK 46.65 | SEK 46.65 | SEK 43.10 | 55.38K |
| 2026-08-07 | SEK 46.70 | +7.36% | SEK 42.65 | SEK 47.00 | SEK 42.65 | 51.69K |
| 2026-08-06 | SEK 43.50 | +3.45% | SEK 40.80 | SEK 43.75 | SEK 40.65 | 16.93K |
| 2026-08-05 | SEK 42.05 | -1.06% | SEK 42.75 | SEK 43.30 | SEK 40.80 | 30.86K |
| 2026-08-04 | SEK 42.50 | -1.85% | SEK 42.80 | SEK 46.45 | SEK 42.00 | 29.54K |
| 2026-08-03 | SEK 43.30 | -1.14% | SEK 43.80 | SEK 45.05 | SEK 42.30 | 21.33K |
| 2026-07-31 | SEK 43.80 | +0.11% | SEK 44.95 | SEK 46.45 | SEK 43.80 | 27.50K |
| 2026-07-30 | SEK 43.75 | +0.11% | SEK 44.10 | SEK 45.50 | SEK 42.55 | 28.81K |
| 2026-07-29 | SEK 43.70 | -1.58% | SEK 44.45 | SEK 45.65 | SEK 42.90 | 38.87K |
| 2026-07-28 | SEK 44.40 | +7.64% | SEK 41.90 | SEK 44.50 | SEK 40.75 | 40.50K |
| 2026-07-27 | SEK 41.25 | +7.28% | SEK 38.35 | SEK 42.75 | SEK 37.25 | 57.41K |
| 2026-07-24 | SEK 38.45 | 0.00% | SEK 38.65 | SEK 39.90 | SEK 38.00 | 22.29K |
| 2026-07-23 | SEK 38.45 | +3.22% | SEK 37.90 | SEK 38.50 | SEK 37.00 | 11.81K |
| 2026-07-22 | SEK 37.25 | +0.68% | SEK 37.00 | SEK 38.50 | SEK 37.00 | 8.57K |
| 2026-07-21 | SEK 37.00 | -3.65% | SEK 38.45 | SEK 39.90 | SEK 37.00 | 26.22K |
| 2026-07-20 | SEK 38.40 | +3.64% | SEK 37.70 | SEK 39.25 | SEK 37.05 | 28.03K |
| 2026-07-17 | SEK 37.05 | -0.94% | SEK 38.05 | SEK 38.70 | SEK 36.55 | 20.00K |
| 2026-07-16 | SEK 37.40 | -2.86% | SEK 38.00 | SEK 38.50 | SEK 36.50 | 57.80K |
| 2026-07-15 | SEK 38.50 | -2.65% | SEK 38.55 | SEK 39.70 | SEK 38.15 | 22.72K |
| 2026-07-14 | SEK 39.55 | +0.13% | SEK 39.45 | SEK 40.35 | SEK 38.45 | 33.17K |
| 2026-07-13 | SEK 39.50 | -3.89% | SEK 41.00 | SEK 42.00 | SEK 39.45 | 28.95K |
| 2026-07-10 | SEK 41.10 | +3.40% | SEK 40.00 | SEK 43.90 | SEK 38.85 | 99.07K |
| 2026-07-09 | SEK 39.75 | +1.66% | SEK 38.55 | SEK 40.60 | SEK 38.00 | 41.31K |
| 2026-07-08 | SEK 39.10 | -6.90% | SEK 41.35 | SEK 42.25 | SEK 38.00 | 74.05K |
| 2026-07-07 | SEK 42.00 | -3.67% | SEK 43.15 | SEK 43.95 | SEK 41.30 | 35.84K |
| 2026-07-06 | SEK 43.60 | -2.13% | SEK 45.00 | SEK 45.00 | SEK 43.25 | 31.07K |
| 2026-07-03 | SEK 44.55 | -3.15% | SEK 45.45 | SEK 46.45 | SEK 44.50 | 30.94K |
| 2026-07-02 | SEK 46.00 | -1.39% | SEK 46.60 | SEK 48.40 | SEK 45.15 | 36.57K |
| 2026-07-01 | SEK 46.65 | -3.22% | SEK 48.20 | SEK 48.55 | SEK 46.50 | 31.82K |
| 2026-06-30 | SEK 48.20 | -5.86% | SEK 49.65 | SEK 50.00 | SEK 48.20 | 34.14K |
| 2026-06-29 | SEK 51.20 | +0.39% | SEK 51.10 | SEK 53.80 | SEK 49.60 | 7.81K |
| 2026-06-26 | SEK 51.00 | -1.16% | SEK 54.10 | SEK 54.10 | SEK 50.40 | 16.88K |
| 2026-06-25 | SEK 51.60 | -0.19% | SEK 50.20 | SEK 52.00 | SEK 49.55 | 16.28K |
| 2026-06-24 | SEK 51.70 | -2.45% | SEK 53.10 | SEK 54.40 | SEK 50.10 | 14.62K |
| 2026-06-23 | SEK 53.00 | +3.92% | SEK 50.90 | SEK 53.00 | SEK 49.55 | 19.82K |
| 2026-06-22 | SEK 51.00 | 0.00% | SEK 51.00 | SEK 52.00 | SEK 49.10 | 15.05K |
| 2026-06-18 | SEK 51.00 | -1.54% | SEK 51.20 | SEK 52.70 | SEK 50.50 | 16.21K |
| 2026-06-17 | SEK 51.80 | +0.19% | SEK 51.80 | SEK 53.30 | SEK 50.10 | 11.95K |
| 2026-06-16 | SEK 51.70 | -2.45% | SEK 51.70 | SEK 52.50 | SEK 50.10 | 24.27K |
| 2026-06-15 | SEK 53.00 | +2.51% | SEK 51.60 | SEK 55.00 | SEK 50.90 | 44.38K |
| 2026-06-12 | SEK 51.70 | +9.65% | SEK 49.30 | SEK 51.70 | SEK 49.20 | 44.89K |
| 2026-06-11 | SEK 47.15 | +2.50% | SEK 45.10 | SEK 47.35 | SEK 45.00 | 13.62K |
| 2026-06-10 | SEK 46.00 | +1.66% | SEK 44.80 | SEK 46.95 | SEK 43.30 | 26.77K |
| 2026-06-09 | SEK 45.25 | -4.23% | SEK 47.20 | SEK 47.85 | SEK 44.25 | 82.78K |
| 2026-06-08 | SEK 47.25 | -3.96% | SEK 48.85 | SEK 48.85 | SEK 46.00 | 26.19K |
| 2026-06-05 | SEK 49.20 | +5.13% | SEK 47.70 | SEK 49.20 | SEK 47.30 | 39.47K |
| 2026-06-04 | SEK 46.80 | +6.00% | SEK 44.10 | SEK 49.05 | SEK 43.25 | 36.70K |
| 2026-06-03 | SEK 44.15 | -0.34% | SEK 45.00 | SEK 45.95 | SEK 43.55 | 67.45K |
| 2026-06-02 | SEK 44.30 | -4.73% | SEK 46.45 | SEK 47.40 | SEK 44.10 | 96.56K |
| 2026-06-01 | SEK 46.50 | -9.53% | SEK 48.00 | SEK 49.00 | SEK 43.50 | 255.69K |
| 2026-05-29 | SEK 51.40 | +1.18% | SEK 51.80 | SEK 53.40 | SEK 50.70 | 39.16K |
| 2026-05-28 | SEK 50.80 | -7.30% | SEK 54.80 | SEK 54.80 | SEK 50.50 | 102.76K |