UK markets open in 5 hours 56 minutes
NIKKEI 225
38,004.30 -455.78 (-1.19%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.78 -0.03 (-0.04%) GOLD FUTURES
2,330.30 -8.10 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,800.90 -1,789.96 (-3.34%)
Gränges AB (publ) (GRNG.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 116.00 | 117.70 | 115.10 | 116.80 | 116.80 | 72,318 |
| 23 Apr 2024 | 116.60 | 116.80 | 113.80 | 115.10 | 115.10 | 124,578 |
| 22 Apr 2024 | 113.00 | 116.80 | 112.80 | 116.60 | 116.60 | 143,890 |
| 19 Apr 2024 | 113.30 | 113.90 | 112.10 | 113.60 | 113.60 | 98,782 |
| 18 Apr 2024 | 118.70 | 118.70 | 113.50 | 114.10 | 114.10 | 245,212 |
| 17 Apr 2024 | 120.00 | 120.80 | 119.70 | 120.00 | 120.00 | 107,462 |
| 16 Apr 2024 | 123.00 | 123.00 | 117.80 | 119.40 | 119.40 | 476,429 |
| 15 Apr 2024 | 123.00 | 125.30 | 122.00 | 124.80 | 124.80 | 122,395 |
| 12 Apr 2024 | 120.60 | 124.40 | 120.60 | 122.60 | 122.60 | 208,773 |
| 11 Apr 2024 | 121.20 | 122.90 | 120.20 | 120.60 | 120.60 | 143,853 |
| 10 Apr 2024 | 124.80 | 125.20 | 121.20 | 121.20 | 121.20 | 293,462 |
| 09 Apr 2024 | 122.40 | 123.20 | 121.30 | 123.20 | 123.20 | 396,657 |
| 08 Apr 2024 | 120.40 | 123.00 | 119.80 | 122.30 | 122.30 | 185,123 |
| 05 Apr 2024 | 119.90 | 120.10 | 118.60 | 120.10 | 120.10 | 79,564 |
| 04 Apr 2024 | 118.40 | 120.00 | 117.90 | 119.90 | 119.90 | 229,662 |
| 03 Apr 2024 | 117.50 | 118.70 | 116.80 | 118.60 | 118.60 | 141,294 |
| 02 Apr 2024 | 115.80 | 117.80 | 115.50 | 117.60 | 117.60 | 105,514 |
| 28 Mar 2024 | 115.60 | 116.20 | 114.40 | 115.80 | 115.80 | 85,900 |
| 27 Mar 2024 | 114.30 | 115.60 | 114.30 | 115.60 | 115.60 | 60,639 |
| 26 Mar 2024 | 114.10 | 115.20 | 113.40 | 114.30 | 114.30 | 287,912 |
| 25 Mar 2024 | 112.70 | 114.50 | 112.50 | 114.10 | 114.10 | 126,692 |
| 22 Mar 2024 | 111.90 | 112.90 | 111.80 | 112.70 | 112.70 | 77,426 |
| 21 Mar 2024 | 111.00 | 111.90 | 110.20 | 111.90 | 111.90 | 332,216 |
| 20 Mar 2024 | 108.30 | 110.10 | 108.20 | 109.90 | 109.90 | 128,412 |
| 19 Mar 2024 | 110.00 | 110.00 | 107.40 | 108.90 | 108.90 | 451,570 |
| 18 Mar 2024 | 107.50 | 110.50 | 106.90 | 110.20 | 110.20 | 134,822 |
| 15 Mar 2024 | 106.00 | 108.10 | 105.70 | 108.00 | 108.00 | 487,737 |
| 14 Mar 2024 | 108.70 | 110.00 | 105.70 | 106.00 | 106.00 | 181,430 |
| 13 Mar 2024 | 103.30 | 104.90 | 102.70 | 104.90 | 104.90 | 160,676 |
| 12 Mar 2024 | 102.00 | 103.50 | 102.00 | 103.30 | 103.30 | 95,191 |
| 11 Mar 2024 | 102.00 | 102.50 | 101.20 | 102.20 | 102.20 | 46,616 |
| 08 Mar 2024 | 103.30 | 103.50 | 101.80 | 102.60 | 102.60 | 54,676 |
| 07 Mar 2024 | 102.40 | 103.50 | 101.40 | 103.20 | 103.20 | 59,266 |
| 06 Mar 2024 | 102.80 | 103.00 | 102.10 | 102.40 | 102.40 | 58,300 |
| 05 Mar 2024 | 101.50 | 102.70 | 101.30 | 102.50 | 102.50 | 94,671 |
| 04 Mar 2024 | 103.10 | 103.10 | 101.60 | 102.10 | 102.10 | 62,331 |
| 01 Mar 2024 | 100.80 | 104.30 | 100.50 | 103.10 | 103.10 | 172,194 |
| 29 Feb 2024 | 99.00 | 100.90 | 97.80 | 100.80 | 100.80 | 218,116 |
| 28 Feb 2024 | 99.25 | 100.30 | 98.35 | 99.00 | 99.00 | 65,091 |
| 27 Feb 2024 | 97.80 | 99.10 | 97.80 | 98.90 | 98.90 | 88,586 |
| 26 Feb 2024 | 99.00 | 99.10 | 97.50 | 97.85 | 97.85 | 123,019 |
| 23 Feb 2024 | 100.60 | 101.60 | 99.10 | 99.55 | 99.55 | 85,738 |
| 22 Feb 2024 | 100.10 | 101.60 | 100.00 | 100.40 | 100.40 | 39,509 |
| 21 Feb 2024 | 101.00 | 101.00 | 99.85 | 100.70 | 100.70 | 57,933 |
| 20 Feb 2024 | 101.80 | 101.80 | 99.75 | 100.30 | 100.30 | 131,383 |
| 19 Feb 2024 | 103.30 | 103.50 | 100.90 | 101.60 | 101.60 | 92,264 |
| 16 Feb 2024 | 102.50 | 103.80 | 102.50 | 103.00 | 103.00 | 87,513 |
| 15 Feb 2024 | 100.20 | 102.30 | 100.20 | 102.00 | 102.00 | 119,524 |
| 14 Feb 2024 | 101.00 | 101.30 | 99.90 | 100.20 | 100.20 | 233,580 |
| 13 Feb 2024 | 102.00 | 102.00 | 100.20 | 101.00 | 101.00 | 67,510 |
| 12 Feb 2024 | 99.95 | 102.20 | 99.95 | 101.80 | 101.80 | 84,018 |
| 09 Feb 2024 | 99.95 | 100.30 | 98.75 | 99.80 | 99.80 | 114,543 |
| 08 Feb 2024 | 98.75 | 100.40 | 98.75 | 99.95 | 99.95 | 239,163 |
| 07 Feb 2024 | 100.40 | 100.80 | 99.30 | 99.30 | 99.30 | 188,582 |
| 06 Feb 2024 | 101.90 | 101.90 | 98.90 | 100.40 | 100.40 | 83,491 |
| 05 Feb 2024 | 101.50 | 101.70 | 99.30 | 99.50 | 99.50 | 126,798 |
| 02 Feb 2024 | 102.00 | 102.70 | 101.10 | 101.50 | 101.50 | 148,446 |
| 01 Feb 2024 | 101.50 | 103.50 | 101.30 | 102.10 | 102.10 | 99,817 |
| 31 Jan 2024 | 102.00 | 103.70 | 101.80 | 103.40 | 103.40 | 163,719 |
| 30 Jan 2024 | 103.00 | 103.20 | 101.70 | 101.80 | 101.80 | 66,636 |
| 29 Jan 2024 | 104.80 | 105.00 | 101.30 | 102.60 | 102.60 | 146,151 |
| 26 Jan 2024 | 106.20 | 107.80 | 104.40 | 104.80 | 104.80 | 630,322 |
| 25 Jan 2024 | 105.00 | 106.50 | 102.10 | 104.90 | 104.90 | 558,996 |
| 24 Jan 2024 | 104.50 | 107.20 | 102.00 | 104.50 | 104.50 | 111,258 |
| 23 Jan 2024 | 104.80 | 106.00 | 104.30 | 104.30 | 104.30 | 100,081 |
| 22 Jan 2024 | 103.80 | 105.50 | 103.80 | 104.80 | 104.80 | 59,558 |
| 19 Jan 2024 | 104.80 | 105.70 | 103.80 | 103.80 | 103.80 | 62,758 |
| 18 Jan 2024 | 106.70 | 107.50 | 104.80 | 104.80 | 104.80 | 84,062 |
| 17 Jan 2024 | 107.70 | 107.70 | 105.80 | 106.70 | 106.70 | 53,505 |
| 16 Jan 2024 | 109.60 | 110.00 | 108.30 | 108.90 | 108.90 | 75,580 |
| 15 Jan 2024 | 109.90 | 110.30 | 109.40 | 109.40 | 109.40 | 40,538 |
| 12 Jan 2024 | 110.00 | 111.80 | 110.00 | 111.00 | 111.00 | 47,394 |
| 11 Jan 2024 | 112.40 | 112.50 | 109.90 | 109.90 | 109.90 | 59,644 |
| 10 Jan 2024 | 112.20 | 112.90 | 111.30 | 111.90 | 111.90 | 83,545 |
| 09 Jan 2024 | 113.00 | 113.40 | 111.90 | 112.20 | 112.20 | 77,871 |
| 08 Jan 2024 | 114.40 | 114.40 | 111.40 | 113.00 | 113.00 | 72,898 |
| 05 Jan 2024 | 112.30 | 114.80 | 111.20 | 114.80 | 114.80 | 61,650 |
| 04 Jan 2024 | 112.00 | 112.90 | 111.50 | 112.30 | 112.30 | 60,250 |
| 03 Jan 2024 | 115.00 | 115.10 | 111.60 | 112.00 | 112.00 | 63,947 |
| 02 Jan 2024 | 116.00 | 117.60 | 114.40 | 115.00 | 115.00 | 56,502 |
| 29 Dec 2023 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 88,625 |
| 28 Dec 2023 | 116.20 | 116.90 | 115.60 | 116.60 | 116.60 | 45,709 |
| 27 Dec 2023 | 116.00 | 117.60 | 115.90 | 116.20 | 116.20 | 123,083 |
| 22 Dec 2023 | 116.10 | 116.50 | 114.80 | 116.10 | 116.10 | 64,672 |
| 21 Dec 2023 | 115.80 | 116.00 | 114.20 | 115.70 | 115.70 | 110,892 |
| 20 Dec 2023 | 115.60 | 116.20 | 114.30 | 115.60 | 115.60 | 70,086 |
| 19 Dec 2023 | 115.90 | 117.00 | 115.10 | 115.60 | 115.60 | 74,960 |
| 18 Dec 2023 | 114.50 | 116.40 | 113.60 | 116.20 | 116.20 | 162,545 |
| 15 Dec 2023 | 113.80 | 115.80 | 112.90 | 114.50 | 114.50 | 272,759 |
| 14 Dec 2023 | 113.00 | 115.80 | 112.90 | 113.70 | 113.70 | 167,192 |
| 13 Dec 2023 | 112.40 | 113.30 | 110.50 | 112.60 | 112.60 | 155,050 |
| 12 Dec 2023 | 112.20 | 113.40 | 111.60 | 112.40 | 112.40 | 158,893 |
| 11 Dec 2023 | 112.80 | 113.10 | 111.90 | 112.20 | 112.20 | 111,403 |
| 08 Dec 2023 | 112.00 | 113.30 | 109.80 | 112.80 | 112.80 | 148,688 |
| 07 Dec 2023 | 113.90 | 114.60 | 112.10 | 112.10 | 112.10 | 119,515 |
| 06 Dec 2023 | 114.20 | 115.20 | 113.50 | 114.20 | 114.20 | 172,492 |
| 05 Dec 2023 | 114.60 | 115.30 | 114.20 | 114.20 | 114.20 | 96,701 |
| 04 Dec 2023 | 116.10 | 116.20 | 114.10 | 114.60 | 114.60 | 55,904 |
| 01 Dec 2023 | 115.20 | 116.10 | 114.60 | 116.10 | 116.10 | 99,779 |
| 30 Nov 2023 | 116.40 | 116.40 | 114.20 | 115.20 | 115.20 | 179,104 |
| *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.