Granges AB GRNG
OMXSTO · Sweden · Non-Energy Minerals
SEK 175.80-9.10 (-4.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 184.90 | +1.87% | SEK 181.50 | SEK 185.70 | SEK 181.50 | 158.79K |
| 2026-09-29 | SEK 181.50 | +1.62% | SEK 179.90 | SEK 183.20 | SEK 179.10 | 97.14K |
| 2026-09-28 | SEK 178.60 | -1.11% | SEK 181.10 | SEK 181.40 | SEK 177.80 | 90.04K |
| 2026-09-25 | SEK 180.60 | -0.61% | SEK 182.80 | SEK 187.30 | SEK 179.60 | 104.16K |
| 2026-09-24 | SEK 181.70 | -0.44% | SEK 181.00 | SEK 183.90 | SEK 179.10 | 90.87K |
| 2026-09-23 | SEK 182.50 | +1.33% | SEK 179.70 | SEK 184.30 | SEK 178.80 | 88.16K |
| 2026-09-22 | SEK 180.10 | +2.56% | SEK 176.50 | SEK 180.40 | SEK 175.10 | 134.75K |
| 2026-09-21 | SEK 175.60 | -0.45% | SEK 177.20 | SEK 179.70 | SEK 175.50 | 139.32K |
| 2026-09-18 | SEK 176.40 | +4.44% | SEK 177.00 | SEK 178.70 | SEK 173.10 | 330.50K |
| 2026-09-17 | SEK 168.90 | +1.75% | SEK 166.00 | SEK 169.70 | SEK 166.00 | 83.02K |
| 2026-09-16 | SEK 166.00 | +0.97% | SEK 165.10 | SEK 167.80 | SEK 164.20 | 112.03K |
| 2026-09-15 | SEK 164.40 | +0.31% | SEK 163.90 | SEK 164.40 | SEK 160.80 | 120.53K |
| 2026-09-14 | SEK 163.90 | +0.06% | SEK 163.70 | SEK 164.10 | SEK 161.60 | 175.54K |
| 2026-09-11 | SEK 163.80 | -2.85% | SEK 169.40 | SEK 169.40 | SEK 161.30 | 291.24K |
| 2026-09-10 | SEK 168.60 | -0.47% | SEK 169.40 | SEK 172.60 | SEK 167.40 | 73.71K |
| 2026-09-09 | SEK 169.40 | -2.81% | SEK 173.70 | SEK 175.60 | SEK 167.50 | 82.88K |
| 2026-09-08 | SEK 174.30 | -0.80% | SEK 175.80 | SEK 175.80 | SEK 173.30 | 190.45K |
| 2026-09-07 | SEK 175.70 | -1.13% | SEK 177.40 | SEK 178.30 | SEK 175.70 | 55.95K |
| 2026-09-04 | SEK 177.70 | -0.22% | SEK 176.00 | SEK 178.70 | SEK 176.00 | 41.33K |
| 2026-09-03 | SEK 178.10 | +2.12% | SEK 175.00 | SEK 178.90 | SEK 174.50 | 55.50K |
| 2026-09-02 | SEK 174.40 | -2.79% | SEK 178.20 | SEK 178.20 | SEK 174.00 | 93.78K |
| 2026-09-01 | SEK 179.40 | -0.55% | SEK 180.40 | SEK 181.50 | SEK 178.20 | 59.78K |
| 2026-08-31 | SEK 180.40 | -0.44% | SEK 178.70 | SEK 183.70 | SEK 178.70 | 159.16K |
| 2026-08-28 | SEK 181.20 | +0.39% | SEK 180.50 | SEK 182.50 | SEK 180.50 | 53.88K |
| 2026-08-27 | SEK 180.50 | +2.32% | SEK 176.40 | SEK 181.00 | SEK 175.50 | 76.84K |
| 2026-08-26 | SEK 176.40 | +0.28% | SEK 176.20 | SEK 178.20 | SEK 175.40 | 162.33K |
| 2026-08-25 | SEK 175.90 | +0.80% | SEK 175.20 | SEK 176.90 | SEK 174.70 | 139.95K |
| 2026-08-24 | SEK 174.50 | +0.29% | SEK 174.10 | SEK 176.90 | SEK 173.60 | 46.82K |
| 2026-08-21 | SEK 174.00 | +0.40% | SEK 173.50 | SEK 175.70 | SEK 173.50 | 98.89K |
| 2026-08-20 | SEK 173.30 | -1.87% | SEK 176.00 | SEK 176.00 | SEK 171.00 | 435.19K |
| 2026-08-19 | SEK 176.60 | -0.23% | SEK 177.00 | SEK 177.80 | SEK 175.50 | 90.97K |
| 2026-08-18 | SEK 177.00 | -3.96% | SEK 184.30 | SEK 184.70 | SEK 176.70 | 72.42K |
| 2026-08-17 | SEK 184.30 | -0.05% | SEK 184.20 | SEK 185.40 | SEK 183.30 | 35.87K |
| 2026-08-14 | SEK 184.40 | -0.38% | SEK 185.50 | SEK 185.50 | SEK 183.20 | 144.50K |
| 2026-08-13 | SEK 185.10 | -1.44% | SEK 187.80 | SEK 188.20 | SEK 184.50 | 120.11K |
| 2026-08-12 | SEK 187.80 | +0.91% | SEK 186.10 | SEK 189.50 | SEK 185.60 | 121.54K |
| 2026-08-11 | SEK 186.10 | +1.03% | SEK 184.70 | SEK 187.30 | SEK 183.70 | 73.77K |
| 2026-08-10 | SEK 184.20 | -0.49% | SEK 185.30 | SEK 185.60 | SEK 183.70 | 514.54K |
| 2026-08-07 | SEK 185.10 | -0.70% | SEK 186.40 | SEK 186.70 | SEK 184.30 | 61.54K |
| 2026-08-06 | SEK 186.40 | -0.16% | SEK 186.70 | SEK 187.90 | SEK 185.40 | 84.17K |
| 2026-08-05 | SEK 186.70 | +1.47% | SEK 184.60 | SEK 188.40 | SEK 184.60 | 121.12K |
| 2026-08-04 | SEK 184.00 | -0.05% | SEK 184.10 | SEK 186.00 | SEK 182.90 | 84.63K |
| 2026-08-03 | SEK 184.10 | +2.73% | SEK 180.80 | SEK 184.30 | SEK 180.00 | 80.89K |
| 2026-07-31 | SEK 179.20 | -0.61% | SEK 182.30 | SEK 182.80 | SEK 178.80 | 113.19K |
| 2026-07-30 | SEK 180.30 | -0.17% | SEK 180.60 | SEK 182.00 | SEK 179.90 | 126.61K |
| 2026-07-29 | SEK 180.60 | -0.99% | SEK 182.70 | SEK 183.80 | SEK 180.60 | 141.55K |
| 2026-07-28 | SEK 182.40 | +0.77% | SEK 181.50 | SEK 182.60 | SEK 180.40 | 61.54K |
| 2026-07-27 | SEK 181.00 | -0.11% | SEK 182.10 | SEK 183.00 | SEK 180.30 | 81.85K |
| 2026-07-24 | SEK 181.20 | +0.55% | SEK 180.20 | SEK 182.40 | SEK 179.20 | 115.99K |
| 2026-07-23 | SEK 180.20 | +0.11% | SEK 180.80 | SEK 182.60 | SEK 178.60 | 130.17K |
| 2026-07-22 | SEK 180.00 | +2.51% | SEK 175.50 | SEK 181.70 | SEK 173.70 | 92.29K |
| 2026-07-21 | SEK 175.60 | +0.92% | SEK 175.30 | SEK 176.60 | SEK 173.40 | 61.37K |
| 2026-07-20 | SEK 174.00 | -3.39% | SEK 180.00 | SEK 180.10 | SEK 174.00 | 152.94K |
| 2026-07-17 | SEK 180.10 | +1.01% | SEK 180.40 | SEK 180.60 | SEK 176.80 | 147.12K |
| 2026-07-16 | SEK 178.30 | +5.25% | SEK 178.50 | SEK 187.70 | SEK 175.40 | 316.95K |
| 2026-07-15 | SEK 169.40 | -0.06% | SEK 169.80 | SEK 171.10 | SEK 168.40 | 136.41K |
| 2026-07-14 | SEK 169.50 | +0.89% | SEK 168.00 | SEK 170.20 | SEK 168.00 | 90.33K |
| 2026-07-13 | SEK 168.00 | -0.94% | SEK 169.10 | SEK 169.50 | SEK 167.30 | 100.25K |
| 2026-07-10 | SEK 169.60 | +1.62% | SEK 166.90 | SEK 171.00 | SEK 166.80 | 100.03K |
| 2026-07-09 | SEK 166.90 | +0.12% | SEK 168.00 | SEK 169.30 | SEK 165.80 | 89.54K |
| 2026-07-08 | SEK 166.70 | -3.53% | SEK 172.80 | SEK 172.80 | SEK 166.70 | 129.78K |
| 2026-07-07 | SEK 172.80 | -1.03% | SEK 172.60 | SEK 175.20 | SEK 172.60 | 106.88K |
| 2026-07-06 | SEK 174.60 | +0.81% | SEK 173.20 | SEK 175.40 | SEK 171.20 | 113.52K |
| 2026-07-03 | SEK 173.20 | +2.42% | SEK 169.40 | SEK 174.10 | SEK 169.40 | 81.18K |
| 2026-07-02 | SEK 169.10 | -0.18% | SEK 169.60 | SEK 171.50 | SEK 168.10 | 92.80K |
| 2026-07-01 | SEK 169.40 | -1.28% | SEK 171.90 | SEK 171.90 | SEK 168.50 | 263.06K |
| 2026-06-30 | SEK 171.60 | +1.96% | SEK 168.90 | SEK 173.00 | SEK 168.40 | 112.62K |
| 2026-06-29 | SEK 168.30 | -0.36% | SEK 168.90 | SEK 169.90 | SEK 167.10 | 183.00K |
| 2026-06-26 | SEK 168.90 | -1.29% | SEK 171.00 | SEK 173.80 | SEK 168.40 | 115.42K |
| 2026-06-25 | SEK 171.10 | -0.98% | SEK 172.80 | SEK 174.00 | SEK 170.60 | 162.87K |
| 2026-06-24 | SEK 172.80 | +0.29% | SEK 172.90 | SEK 174.00 | SEK 171.00 | 92.87K |
| 2026-06-23 | SEK 172.30 | -1.49% | SEK 173.10 | SEK 173.20 | SEK 168.40 | 165.39K |
| 2026-06-22 | SEK 174.90 | -3.32% | SEK 181.00 | SEK 181.10 | SEK 173.20 | 154.21K |
| 2026-06-18 | SEK 180.90 | -0.93% | SEK 183.40 | SEK 183.40 | SEK 180.00 | 138.40K |
| 2026-06-17 | SEK 182.60 | -0.71% | SEK 184.00 | SEK 184.70 | SEK 182.30 | 69.80K |
| 2026-06-16 | SEK 183.90 | -1.18% | SEK 186.30 | SEK 188.20 | SEK 183.70 | 117.63K |
| 2026-06-15 | SEK 186.10 | -0.21% | SEK 189.40 | SEK 190.70 | SEK 185.70 | 120.44K |
| 2026-06-12 | SEK 186.50 | -0.05% | SEK 188.80 | SEK 189.90 | SEK 184.50 | 93.12K |
| 2026-06-11 | SEK 186.60 | +0.11% | SEK 187.00 | SEK 190.00 | SEK 185.80 | 40.59K |
| 2026-06-10 | SEK 186.40 | -0.21% | SEK 187.30 | SEK 188.30 | SEK 184.00 | 40.84K |
| 2026-06-09 | SEK 186.80 | 0.00% | SEK 186.10 | SEK 191.20 | SEK 185.80 | 83.68K |
| 2026-06-08 | SEK 186.80 | -1.74% | SEK 187.50 | SEK 189.70 | SEK 185.60 | 140.78K |
| 2026-06-05 | SEK 190.10 | -1.45% | SEK 192.60 | SEK 194.00 | SEK 190.10 | 110.61K |
| 2026-06-04 | SEK 192.90 | +0.21% | SEK 191.80 | SEK 195.00 | SEK 190.80 | 221.59K |
| 2026-06-03 | SEK 192.50 | -1.38% | SEK 195.00 | SEK 196.90 | SEK 190.00 | 201.42K |
| 2026-06-02 | SEK 195.20 | +4.33% | SEK 189.00 | SEK 196.00 | SEK 189.00 | 185.90K |
| 2026-06-01 | SEK 187.10 | -1.73% | SEK 190.30 | SEK 190.40 | SEK 186.10 | 124.78K |
| 2026-05-29 | SEK 190.40 | +1.44% | SEK 188.00 | SEK 192.20 | SEK 186.50 | 793.67K |
| 2026-05-28 | SEK 187.70 | -0.21% | SEK 187.20 | SEK 188.90 | SEK 186.00 | 78.03K |
| 2026-05-27 | SEK 188.10 | +1.68% | SEK 185.10 | SEK 189.40 | SEK 185.10 | 97.20K |