Granges AB(SE:GRNG)
kr 173.10-1.20 (-0.69%)
SE:GRNG
Granges AB historical prices
kr 173.10
At close:-1.20 (-0.69%)
Want to see SE:GRNG full AI Analyst Report?
Granges AB (GRNG) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 174.30 | 174.30 | 171.50 | 173.10 | 173.10 | -0.69% | 97,325 | 0.69 |
| Nov 11, 2026 | 173.00 | 174.90 | 172.30 | 174.30 | 174.30 | +1.40% | 112,779 | 0.80 |
| Nov 10, 2026 | 171.80 | 173.90 | 170.60 | 171.90 | 171.90 | +2.08% | 130,403 | 0.92 |
| Nov 09, 2026 | 168.30 | 171.30 | 167.20 | 170.90 | 170.90 | +1.48% | 115,686 | 0.82 |
| Nov 06, 2026 | 168.20 | 170.10 | 164.80 | 168.40 | 168.40 | +0.18% | 174,237 | 1.24 |
| Nov 05, 2026 | 171.10 | 174.30 | 165.60 | 168.10 | 168.10 | -1.75% | 164,990 | 1.13 |
| Nov 04, 2026 | 170.80 | 174.70 | 170.80 | 171.10 | 171.10 | +0.06% | 133,098 | 0.92 |
| Nov 03, 2026 | 170.00 | 174.10 | 167.70 | 171.00 | 171.00 | +0.29% | 99,696 | 0.69 |
| Nov 02, 2026 | 170.20 | 172.50 | 169.20 | 170.50 | 170.50 | -0.99% | 159,208 | 1.11 |
| Oct 30, 2026 | 171.80 | 172.50 | 169.10 | 172.20 | 172.20 | +0.23% | 67,750 | 0.47 |
| Oct 29, 2026 | 172.00 | 172.10 | 169.90 | 171.80 | 171.80 | -0.41% | 85,280 | 0.59 |
| Oct 28, 2026 | 173.40 | 174.90 | 172.50 | 172.50 | 172.50 | -0.46% | 77,502 | 0.54 |
| Oct 27, 2026 | 170.20 | 173.70 | 169.50 | 173.30 | 173.30 | +2.12% | 79,587 | 0.55 |
| Oct 26, 2026 | 168.00 | 170.50 | 167.60 | 169.70 | 169.70 | +1.07% | 120,850 | 0.83 |
| Oct 23, 2026 | 174.50 | 174.50 | 166.60 | 167.90 | 167.90 | -3.56% | 324,786 | 2.30 |
| Oct 22, 2026 | 177.20 | 180.30 | 173.20 | 174.10 | 174.10 | +1.40% | 502,152 | 3.73 |
| Oct 21, 2026 | 173.50 | 174.10 | 171.00 | 171.70 | 171.70 | -1.04% | 100,046 | 0.74 |
| Oct 20, 2026 | 175.30 | 175.50 | 170.80 | 173.50 | 173.50 | -1.92% | 81,847 | 0.60 |
| Oct 19, 2026 | 179.00 | 179.20 | 175.90 | 176.90 | 176.90 | -1.17% | 82,150 | 0.61 |
| Oct 16, 2026 | 179.60 | 181.00 | 178.70 | 179.00 | 179.00 | +0.45% | 69,514 | 0.51 |
| Oct 15, 2026 | 180.60 | 180.60 | 175.30 | 178.20 | 178.20 | -1.33% | 124,731 | 0.92 |
| Oct 14, 2026 | 177.70 | 183.80 | 177.40 | 180.60 | 180.60 | +1.80% | 590,463 | 4.58 |
| Oct 13, 2026 | 178.70 | 180.50 | 177.10 | 177.40 | 177.40 | -0.73% | 371,047 | 2.89 |
| Oct 12, 2026 | 183.10 | 183.50 | 178.70 | 178.70 | 178.70 | -2.19% | 81,336 | 0.63 |
| Oct 09, 2026 | 177.00 | 183.30 | 177.00 | 182.70 | 182.70 | +4.40% | 97,136 | 0.75 |
| Oct 08, 2026 | 175.10 | 176.20 | 172.30 | 175.00 | 175.00 | -0.79% | 362,647 | 2.91 |
| Oct 07, 2026 | 179.20 | 179.20 | 175.10 | 176.40 | 176.40 | -1.62% | 107,964 | 0.87 |
| Oct 06, 2026 | 177.20 | 182.20 | 176.60 | 179.30 | 179.30 | +1.24% | 65,419 | 0.52 |
| Oct 05, 2026 | 176.00 | 177.70 | 175.00 | 177.10 | 177.10 | +1.08% | 88,865 | 0.71 |
| Oct 02, 2026 | 178.20 | 181.00 | 175.20 | 175.20 | 175.20 | -0.34% | 118,071 | 0.94 |
| Oct 01, 2026 | 181.60 | 184.30 | 174.50 | 175.80 | 175.80 | -4.92% | 163,423 | 1.31 |
| Sep 30, 2026 | 181.50 | 185.70 | 181.50 | 184.90 | 184.90 | +1.87% | 158,790 | 1.29 |
| Sep 29, 2026 | 179.90 | 183.20 | 179.10 | 181.50 | 181.50 | +1.62% | 97,138 | 0.79 |
| Sep 28, 2026 | 181.10 | 181.40 | 177.80 | 178.60 | 178.60 | -1.11% | 90,035 | 0.71 |
| Sep 25, 2026 | 182.80 | 187.30 | 179.60 | 180.60 | 180.60 | -0.61% | 104,159 | 0.82 |
| Sep 24, 2026 | 181.00 | 183.90 | 179.10 | 181.70 | 181.70 | -0.44% | 90,874 | 0.71 |
| Sep 23, 2026 | 179.70 | 184.30 | 178.80 | 182.50 | 182.50 | +1.33% | 88,158 | 0.69 |
| Sep 22, 2026 | 176.50 | 180.40 | 175.10 | 180.10 | 180.10 | +2.56% | 134,753 | 1.05 |
| Sep 21, 2026 | 177.20 | 179.70 | 175.50 | 175.60 | 175.60 | -0.45% | 139,323 | 1.09 |
| Sep 18, 2026 | 177.00 | 178.70 | 173.10 | 176.40 | 176.40 | +4.44% | 330,500 | 2.64 |
| Sep 17, 2026 | 166.00 | 169.70 | 166.00 | 168.90 | 168.90 | +1.75% | 83,017 | 0.66 |
| Sep 16, 2026 | 165.10 | 167.80 | 164.20 | 166.00 | 166.00 | +0.97% | 112,031 | 0.90 |
| Sep 15, 2026 | 163.90 | 164.40 | 160.80 | 164.40 | 164.40 | +0.31% | 120,533 | 0.96 |
| Sep 14, 2026 | 163.70 | 164.10 | 161.60 | 163.90 | 163.90 | +0.06% | 175,733 | 1.42 |
| Sep 11, 2026 | 169.40 | 169.40 | 161.30 | 163.80 | 163.80 | -2.85% | 291,418 | 2.42 |
| Sep 10, 2026 | 169.40 | 172.60 | 167.40 | 168.60 | 168.60 | -0.47% | 73,789 | 0.61 |
| Sep 09, 2026 | 173.70 | 175.60 | 167.50 | 169.40 | 169.40 | -2.81% | 83,040 | 0.68 |
| Sep 08, 2026 | 175.80 | 175.80 | 173.30 | 174.30 | 174.30 | -0.80% | 190,453 | 1.58 |
| Sep 07, 2026 | 177.40 | 178.30 | 175.70 | 175.70 | 175.70 | -1.13% | 55,946 | 0.47 |
| Sep 04, 2026 | 176.00 | 178.70 | 176.00 | 177.70 | 177.70 | -0.22% | 41,343 | 0.34 |
