Singapore markets open in 33 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
62,157.55 -674.09 (-1.07%) CMC Crypto 200
1,335.99 -8.51 (-0.63%)
Gränges AB (publ) (GRNG.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 138.50 | 138.50 | 134.60 | 137.90 | 137.90 | 66,412 |
| 01 Jul 2024 | 138.70 | 138.70 | 135.00 | 137.90 | 137.90 | 176,409 |
| 28 Jun 2024 | 139.90 | 140.30 | 135.30 | 136.00 | 136.00 | 182,373 |
| 27 Jun 2024 | 137.10 | 140.20 | 136.90 | 139.40 | 139.40 | 95,709 |
| 26 Jun 2024 | 139.80 | 139.90 | 136.10 | 136.50 | 136.50 | 62,736 |
| 25 Jun 2024 | 145.90 | 145.90 | 137.70 | 138.30 | 138.30 | 210,388 |
| 24 Jun 2024 | 143.40 | 150.00 | 143.40 | 146.40 | 146.40 | 256,933 |
| 20 Jun 2024 | 143.20 | 144.20 | 141.10 | 143.40 | 143.40 | 154,366 |
| 19 Jun 2024 | 140.80 | 143.20 | 140.60 | 142.80 | 142.80 | 233,855 |
| 18 Jun 2024 | 139.00 | 140.40 | 139.00 | 140.20 | 140.20 | 223,748 |
| 17 Jun 2024 | 135.60 | 137.90 | 135.50 | 137.80 | 137.80 | 92,173 |
| 14 Jun 2024 | 138.00 | 138.60 | 134.70 | 135.90 | 135.90 | 73,315 |
| 13 Jun 2024 | 140.10 | 142.00 | 137.90 | 137.90 | 137.90 | 103,131 |
| 12 Jun 2024 | 135.30 | 140.30 | 135.30 | 140.00 | 140.00 | 254,983 |
| 11 Jun 2024 | 138.80 | 139.40 | 134.60 | 135.70 | 135.70 | 88,403 |
| 10 Jun 2024 | 137.40 | 139.00 | 136.50 | 139.00 | 139.00 | 89,598 |
| 07 Jun 2024 | 138.00 | 139.30 | 137.50 | 138.50 | 138.50 | 174,752 |
| 05 Jun 2024 | 136.90 | 137.20 | 135.60 | 137.00 | 137.00 | 82,467 |
| 04 Jun 2024 | 135.00 | 136.60 | 133.60 | 136.60 | 136.60 | 157,620 |
| 03 Jun 2024 | 137.20 | 139.60 | 134.40 | 135.00 | 135.00 | 283,320 |
| 31 May 2024 | 134.50 | 136.30 | 133.70 | 135.20 | 135.20 | 460,094 |
| 30 May 2024 | 134.20 | 135.10 | 133.30 | 134.50 | 134.50 | 71,984 |
| 29 May 2024 | 135.60 | 137.20 | 134.80 | 135.50 | 135.50 | 126,806 |
| 28 May 2024 | 136.00 | 137.10 | 135.10 | 135.80 | 135.80 | 88,516 |
| 27 May 2024 | 137.00 | 137.40 | 135.70 | 136.10 | 136.10 | 42,021 |
| 24 May 2024 | 137.00 | 137.00 | 135.60 | 136.60 | 136.60 | 340,934 |
| 23 May 2024 | 133.30 | 137.50 | 132.60 | 137.00 | 137.00 | 84,214 |
| 22 May 2024 | 136.00 | 138.20 | 133.20 | 133.40 | 133.40 | 209,440 |
| 21 May 2024 | 138.00 | 140.40 | 137.10 | 140.40 | 140.40 | 116,771 |
| 20 May 2024 | 138.00 | 138.40 | 136.80 | 138.00 | 138.00 | 214,563 |
| 17 May 2024 | 137.80 | 138.70 | 137.10 | 137.60 | 137.60 | 99,162 |
| 16 May 2024 | 137.00 | 138.70 | 135.80 | 138.30 | 138.30 | 97,656 |
| 15 May 2024 | 139.50 | 140.70 | 136.80 | 137.10 | 137.10 | 122,113 |
| 14 May 2024 | 138.80 | 139.20 | 136.00 | 139.10 | 139.10 | 161,130 |
| 13 May 2024 | 137.90 | 139.00 | 135.90 | 139.00 | 139.00 | 212,587 |
| 10 May 2024 | 138.50 | 139.20 | 137.60 | 138.00 | 138.00 | 148,610 |
| 10 May 2024 | 1.5 Dividend | |||||
| 08 May 2024 | 137.10 | 138.60 | 136.30 | 138.60 | 137.10 | 93,450 |
| 07 May 2024 | 134.10 | 137.10 | 133.60 | 137.10 | 135.62 | 369,049 |
| 06 May 2024 | 133.40 | 133.60 | 132.00 | 133.00 | 131.56 | 147,408 |
| 03 May 2024 | 131.20 | 132.60 | 129.50 | 132.40 | 130.97 | 401,436 |
| 02 May 2024 | 130.00 | 131.30 | 128.90 | 129.90 | 128.49 | 280,155 |
| 30 Apr 2024 | 130.00 | 132.50 | 129.70 | 130.90 | 129.48 | 453,422 |
| 29 Apr 2024 | 128.10 | 130.00 | 127.30 | 129.80 | 128.40 | 502,630 |
| 26 Apr 2024 | 127.40 | 128.50 | 126.10 | 127.20 | 125.82 | 203,684 |
| 25 Apr 2024 | 118.70 | 127.80 | 117.60 | 125.80 | 124.44 | 413,577 |
| 24 Apr 2024 | 116.00 | 117.70 | 115.10 | 116.80 | 115.54 | 72,455 |
| 23 Apr 2024 | 116.60 | 116.80 | 113.80 | 115.10 | 113.85 | 124,578 |
| 22 Apr 2024 | 113.00 | 116.80 | 112.80 | 116.60 | 115.34 | 143,890 |
| 19 Apr 2024 | 113.30 | 113.90 | 112.10 | 113.60 | 112.37 | 98,782 |
| 18 Apr 2024 | 118.70 | 118.70 | 113.50 | 114.10 | 112.87 | 245,212 |
| 17 Apr 2024 | 120.00 | 120.80 | 119.70 | 120.00 | 118.70 | 107,462 |
| 16 Apr 2024 | 123.00 | 123.00 | 117.80 | 119.40 | 118.11 | 476,429 |
| 15 Apr 2024 | 123.00 | 125.30 | 122.00 | 124.80 | 123.45 | 122,395 |
| 12 Apr 2024 | 120.60 | 124.40 | 120.60 | 122.60 | 121.27 | 208,773 |
| 11 Apr 2024 | 121.20 | 122.90 | 120.20 | 120.60 | 119.29 | 143,853 |
| 10 Apr 2024 | 124.80 | 125.20 | 121.20 | 121.20 | 119.89 | 293,462 |
| 09 Apr 2024 | 122.40 | 123.20 | 121.30 | 123.20 | 121.87 | 396,657 |
| 08 Apr 2024 | 120.40 | 123.00 | 119.80 | 122.30 | 120.98 | 185,123 |
| 05 Apr 2024 | 119.90 | 120.10 | 118.60 | 120.10 | 118.80 | 79,564 |
| 04 Apr 2024 | 118.40 | 120.00 | 117.90 | 119.90 | 118.60 | 229,662 |
| 03 Apr 2024 | 117.50 | 118.70 | 116.80 | 118.60 | 117.32 | 141,294 |
| 02 Apr 2024 | 115.80 | 117.80 | 115.50 | 117.60 | 116.33 | 105,514 |
| 28 Mar 2024 | 115.60 | 116.20 | 114.40 | 115.80 | 114.55 | 85,900 |
| 27 Mar 2024 | 114.30 | 115.60 | 114.30 | 115.60 | 114.35 | 60,639 |
| 26 Mar 2024 | 114.10 | 115.20 | 113.40 | 114.30 | 113.06 | 287,912 |
| 25 Mar 2024 | 112.70 | 114.50 | 112.50 | 114.10 | 112.87 | 126,692 |
| 22 Mar 2024 | 111.90 | 112.90 | 111.80 | 112.70 | 111.48 | 77,426 |
| 21 Mar 2024 | 111.00 | 111.90 | 110.20 | 111.90 | 110.69 | 332,216 |
| 20 Mar 2024 | 108.30 | 110.10 | 108.20 | 109.90 | 108.71 | 128,412 |
| 19 Mar 2024 | 110.00 | 110.00 | 107.40 | 108.90 | 107.72 | 451,570 |
| 18 Mar 2024 | 107.50 | 110.50 | 106.90 | 110.20 | 109.01 | 134,822 |
| 15 Mar 2024 | 106.00 | 108.10 | 105.70 | 108.00 | 106.83 | 487,737 |
| 14 Mar 2024 | 108.70 | 110.00 | 105.70 | 106.00 | 104.85 | 181,430 |
| 13 Mar 2024 | 103.30 | 104.90 | 102.70 | 104.90 | 103.76 | 160,676 |
| 12 Mar 2024 | 102.00 | 103.50 | 102.00 | 103.30 | 102.18 | 95,191 |
| 11 Mar 2024 | 102.00 | 102.50 | 101.20 | 102.20 | 101.09 | 46,616 |
| 08 Mar 2024 | 103.30 | 103.50 | 101.80 | 102.60 | 101.49 | 54,676 |
| 07 Mar 2024 | 102.40 | 103.50 | 101.40 | 103.20 | 102.08 | 59,266 |
| 06 Mar 2024 | 102.80 | 103.00 | 102.10 | 102.40 | 101.29 | 58,300 |
| 05 Mar 2024 | 101.50 | 102.70 | 101.30 | 102.50 | 101.39 | 94,671 |
| 04 Mar 2024 | 103.10 | 103.10 | 101.60 | 102.10 | 101.00 | 62,331 |
| 01 Mar 2024 | 100.80 | 104.30 | 100.50 | 103.10 | 101.98 | 172,194 |
| 29 Feb 2024 | 99.00 | 100.90 | 97.80 | 100.80 | 99.71 | 218,116 |
| 28 Feb 2024 | 99.25 | 100.30 | 98.35 | 99.00 | 97.93 | 65,091 |
| 27 Feb 2024 | 97.80 | 99.10 | 97.80 | 98.90 | 97.83 | 88,586 |
| 26 Feb 2024 | 99.00 | 99.10 | 97.50 | 97.85 | 96.79 | 123,019 |
| 23 Feb 2024 | 100.60 | 101.60 | 99.10 | 99.55 | 98.47 | 85,738 |
| 22 Feb 2024 | 100.10 | 101.60 | 100.00 | 100.40 | 99.31 | 39,509 |
| 21 Feb 2024 | 101.00 | 101.00 | 99.85 | 100.70 | 99.61 | 57,933 |
| 20 Feb 2024 | 101.80 | 101.80 | 99.75 | 100.30 | 99.21 | 131,383 |
| 19 Feb 2024 | 103.30 | 103.50 | 100.90 | 101.60 | 100.50 | 92,264 |
| 16 Feb 2024 | 102.50 | 103.80 | 102.50 | 103.00 | 101.89 | 87,513 |
| 15 Feb 2024 | 100.20 | 102.30 | 100.20 | 102.00 | 100.90 | 119,524 |
| 14 Feb 2024 | 101.00 | 101.30 | 99.90 | 100.20 | 99.12 | 233,580 |
| 13 Feb 2024 | 102.00 | 102.00 | 100.20 | 101.00 | 99.91 | 67,510 |
| 12 Feb 2024 | 99.95 | 102.20 | 99.95 | 101.80 | 100.70 | 84,018 |
| 09 Feb 2024 | 99.95 | 100.30 | 98.75 | 99.80 | 98.72 | 114,543 |
| 08 Feb 2024 | 98.75 | 100.40 | 98.75 | 99.95 | 98.87 | 239,163 |
| 07 Feb 2024 | 100.40 | 100.80 | 99.30 | 99.30 | 98.23 | 188,582 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.