UK markets closed

Gränges AB (publ) (0R9X.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
95.200.00 (0.00%)
At close: 05:54PM BST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024135.35137.10135.40135.40135.404,550
24 May 2024135.85136.50135.70136.80136.803,888
23 May 2024133.50137.20135.30137.10137.101,826
22 May 2024136.00138.10134.10134.10134.103,997
21 May 2024137.60140.00137.80140.00140.001,932
20 May 2024137.70138.20137.10138.10138.102,758
17 May 2024138.55138.40137.30137.60137.602,784
16 May 2024137.00138.70136.10137.00137.00587,502
15 May 2024139.35140.70137.00137.10137.106,175
14 May 2024138.35139.10136.00138.90138.901,319
13 May 2024137.80138.70136.90138.70138.701,959
10 May 2024138.15139.10137.60138.74138.741,373
10 May 20241.5 Dividend
09 May 2024------
08 May 2024137.00138.50137.10138.50138.502,961
07 May 2024134.05136.80134.10136.30136.308,611
03 May 2024131.45132.30129.90131.85131.857,970
02 May 2024129.80131.00129.40130.00130.004,079
01 May 2024------
30 Apr 2024130.05132.20129.90130.80130.80391,945
29 Apr 2024128.50129.80127.70129.50129.507,565
26 Apr 2024127.05127.90126.60127.90127.9013,944
25 Apr 2024118.15126.90122.00125.12125.124,646
24 Apr 2024115.65117.50115.70116.70116.7011,413
23 Apr 2024116.80116.80114.00115.10115.104,758
22 Apr 2024112.90116.60113.90116.60116.606,223
19 Apr 2024113.50113.70112.60113.60113.606,383
18 Apr 2024118.45116.20113.70114.50114.5013,213
17 Apr 2024120.90120.60119.60120.00120.00377,879
16 Apr 2024123.05122.38118.10119.40119.4011,087
15 Apr 2024122.85125.00122.20124.80124.808,465
12 Apr 2024121.70124.20120.60124.08124.0818,493
11 Apr 2024123.05122.20120.20120.60120.6020,077
10 Apr 2024124.00124.92121.19123.90123.905,726
09 Apr 2024122.15123.20121.70122.99122.9919,921
08 Apr 2024120.30122.90119.70122.30122.3017,061
05 Apr 2024119.55120.10118.60120.10120.109,804
04 Apr 2024118.15120.00118.11118.11118.11287,879
03 Apr 2024116.90118.70116.90118.60118.602,106
02 Apr 2024115.75117.60116.40116.70116.709,019
28 Mar 2024115.25115.80114.70115.80115.803,722
27 Mar 2024114.85115.61114.50115.60115.603,741
26 Mar 2024114.25114.50113.80114.30114.304,879
25 Mar 2024112.80114.30112.70114.10114.103,211
22 Mar 2024111.65112.90112.15112.45112.455,707
21 Mar 2024110.85111.89110.50111.89111.891,346
20 Mar 2024108.50110.00108.30109.89109.8913,043
19 Mar 2024109.50109.80107.90109.30109.303,385
18 Mar 2024107.45110.20107.30109.06109.061,248
15 Mar 2024106.35108.10106.00106.12106.121,495
14 Mar 2024109.10108.70105.80106.01106.01290,829
13 Mar 2024102.95104.90103.00103.46103.462,357
12 Mar 2024101.68103.50102.20103.31103.311,860
11 Mar 2024101.78102.21101.10102.20102.203,002
08 Mar 2024103.35102.70102.20102.61102.611,100
07 Mar 2024102.85103.40101.70103.27103.27311
06 Mar 2024102.65102.60102.30102.41102.412,690
05 Mar 2024102.25102.50102.00102.49102.491,919
04 Mar 2024103.65102.40102.00102.14102.142,633
01 Mar 2024100.60104.00100.90103.62103.626,756
29 Feb 202498.68100.8197.8098.8498.849,594
28 Feb 202499.5599.3598.9598.9998.992,011
27 Feb 202497.6898.8998.4598.8998.891,075
26 Feb 202499.2298.5097.6098.2898.283,230
23 Feb 2024100.90100.4099.4099.4499.44593
22 Feb 2024100.50100.90100.40100.60100.60625
21 Feb 2024100.53100.7199.85100.30100.309,196
20 Feb 2024102.05100.50100.26100.26100.261,802
19 Feb 2024103.25103.30101.00101.60101.604,168
16 Feb 2024102.75103.80102.50102.72102.722,837
15 Feb 2024100.63102.01100.50102.01102.014,610
14 Feb 2024101.10101.00100.00100.21100.213,109
13 Feb 2024101.70101.30100.90100.99100.99457
12 Feb 2024100.03102.1099.95101.61101.6114,015
09 Feb 202499.55100.0098.8099.3399.333,100
08 Feb 202498.85100.1099.2599.4599.452,829
07 Feb 2024100.00100.5099.3199.3199.316,420
06 Feb 2024100.72100.51100.10100.34100.34290
05 Feb 2024101.2899.8099.4999.5199.511,401
02 Feb 2024101.97102.70101.50101.50101.503,465
01 Feb 2024101.78102.40102.09102.09102.092,933
31 Jan 2024102.65103.46102.37102.37102.371,651
30 Jan 2024103.55103.00101.60101.90101.903,619
29 Jan 2024104.80104.80101.70102.59102.592,837
26 Jan 2024107.25107.00104.80105.18105.184,964
25 Jan 2024106.55105.10102.59103.63103.636,560
24 Jan 2024------
23 Jan 2024------
22 Jan 2024103.65105.40104.10104.91104.913,732
19 Jan 2024104.90105.60103.87104.80104.804,617
18 Jan 2024107.65107.50104.79106.35106.356,144
17 Jan 2024107.35107.10105.85105.85105.854,647
16 Jan 2024110.75110.10108.50109.40109.404,101
15 Jan 2024111.55111.40109.40109.40109.402,807
12 Jan 2024111.05111.80110.00110.00110.002,384
11 Jan 2024112.10112.40110.01110.01110.017,782
10 Jan 2024112.20112.60111.50112.10112.106,160
09 Jan 2024113.50113.10112.19112.19112.192,815
08 Jan 2024113.70114.40111.70114.40114.403,821
05 Jan 2024113.50114.30112.00114.20114.201,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...