169,243SEK
-0,15%
Echtzeit-Aktienkurs GRANGES AB (PUBL)
Bid:
Ask:
Aktienkurse zur GRANGES AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 169,80 | 171,10 | 168,40 | 169,40 | -0,06% | 136.410,00 |
| 14.07.2026 | 168,00 | 170,20 | 168,00 | 169,50 | 0,89% | 88.801,00 |
| 13.07.2026 | 169,10 | 169,50 | 167,30 | 168,00 | -0,94% | 101.151,00 |
| 10.07.2026 | 166,90 | 171,00 | 166,80 | 169,60 | 1,62% | 100.984,00 |
| 09.07.2026 | 168,00 | 169,30 | 165,80 | 166,90 | 0,12% | 89.535,00 |
| 08.07.2026 | 172,80 | 172,80 | 166,70 | 166,70 | -3,53% | 130.338,00 |
| 07.07.2026 | 172,60 | 175,20 | 172,60 | 172,80 | -1,03% | 106.877,00 |
| 06.07.2026 | 173,20 | 175,40 | 171,20 | 174,60 | 0,81% | 113.521,00 |
| 03.07.2026 | 169,40 | 174,10 | 169,40 | 173,20 | 2,42% | 81.184,00 |
| 02.07.2026 | 169,60 | 171,50 | 168,10 | 169,10 | -0,18% | 92.945,00 |
| 01.07.2026 | 171,90 | 171,90 | 168,50 | 169,40 | -1,28% | 263.063,00 |
| 30.06.2026 | 168,90 | 173,00 | 168,40 | 171,60 | 1,96% | 112.618,00 |
| 29.06.2026 | 168,90 | 169,90 | 167,10 | 168,30 | -0,36% | 183.351,00 |
| 26.06.2026 | 171,00 | 173,80 | 168,40 | 168,90 | -1,29% | 115.423,00 |
| 25.06.2026 | 172,80 | 174,00 | 170,60 | 171,10 | -0,98% | 163.156,00 |
| 24.06.2026 | 172,90 | 174,00 | 171,00 | 172,80 | 0,29% | 93.073,00 |
| 23.06.2026 | 173,10 | 173,20 | 168,40 | 172,30 | -1,49% | 165.392,00 |
| 22.06.2026 | 181,00 | 181,10 | 173,20 | 174,90 | -3,32% | 154.213,00 |
| 18.06.2026 | 183,40 | 183,40 | 180,00 | 180,90 | -0,93% | 138.400,00 |
| 17.06.2026 | 184,00 | 184,70 | 182,30 | 182,60 | -0,71% | 70.165,00 |
| 16.06.2026 | 186,30 | 188,20 | 183,70 | 183,90 | -1,18% | 117.874,00 |
| 15.06.2026 | 189,40 | 190,70 | 185,70 | 186,10 | -0,21% | 120.438,00 |
| 12.06.2026 | 188,80 | 189,90 | 184,50 | 186,50 | 0,32% | 93.171,00 |
| 11.06.2026 | 187,00 | 190,00 | 185,80 | 185,90 | -0,38% | 95.556,00 |
| 10.06.2026 | 187,30 | 188,30 | 184,00 | 186,60 | -0,11% | 54.665,00 |
| 09.06.2026 | 186,10 | 191,20 | 185,80 | 186,80 | 0,00% | 83.737,00 |
| 08.06.2026 | 187,50 | 189,70 | 185,60 | 186,80 | -1,74% | 140.781,00 |
| 05.06.2026 | 192,60 | 194,00 | 190,10 | 190,10 | -1,45% | 111.061,00 |
| 04.06.2026 | 191,80 | 195,00 | 190,80 | 192,90 | 0,21% | 221.725,00 |
| 03.06.2026 | 195,00 | 196,90 | 190,00 | 192,50 | -1,38% | 201.416,00 |
| 02.06.2026 | 189,00 | 196,00 | 189,00 | 195,20 | 4,33% | 185.309,00 |
| 01.06.2026 | 190,30 | 190,40 | 186,10 | 187,10 | -1,73% | 124.937,00 |
| 29.05.2026 | 188,00 | 192,20 | 186,50 | 190,40 | 1,44% | 793.670,00 |
| 28.05.2026 | 187,20 | 188,90 | 186,00 | 187,70 | -0,21% | 78.026,00 |
| 27.05.2026 | 185,10 | 189,40 | 185,10 | 188,10 | 1,68% | 97.195,00 |
| 26.05.2026 | 189,50 | 190,20 | 180,20 | 185,00 | -2,32% | 169.443,00 |
| 25.05.2026 | 187,90 | 190,60 | 187,90 | 189,40 | 1,12% | 74.843,00 |
| 22.05.2026 | 184,40 | 187,30 | 183,70 | 187,30 | 1,68% | 175.210,00 |
| 21.05.2026 | 182,70 | 185,60 | 182,00 | 184,20 | 1,15% | 101.184,00 |
| 20.05.2026 | 175,80 | 182,80 | 175,70 | 182,10 | 3,58% | 121.004,00 |
| 19.05.2026 | 174,70 | 177,30 | 174,30 | 175,80 | 0,57% | 53.417,00 |
| 18.05.2026 | 175,70 | 177,00 | 172,50 | 174,80 | -1,35% | 87.820,00 |
| 15.05.2026 | 180,40 | 180,40 | 175,00 | 177,20 | -1,88% | 100.304,00 |
| 13.05.2026 | 178,40 | 180,80 | 178,30 | 180,60 | 1,01% | 73.113,00 |
| 12.05.2026 | 182,30 | 182,30 | 178,80 | 178,80 | -2,77% | 131.225,00 |
| 11.05.2026 | 181,20 | 184,30 | 179,50 | 183,90 | 1,49% | 80.594,00 |
| 08.05.2026 | 181,00 | 182,70 | 179,30 | 181,20 | 0,06% | 132.654,00 |
| 07.05.2026 | 182,00 | 183,70 | 181,10 | 181,10 | -0,44% | 73.779,00 |
| 06.05.2026 | 177,00 | 181,90 | 177,00 | 181,90 | 3,82% | 111.590,00 |
| 05.05.2026 | 170,30 | 175,50 | 170,00 | 175,20 | 3,61% | 85.400,00 |
| 04.05.2026 | 175,00 | 175,80 | 169,10 | 169,10 | -2,65% | 153.348,00 |
| 30.04.2026 | 175,40 | 175,50 | 171,40 | 173,70 | -0,97% | 70.583,00 |
| 29.04.2026 | 175,00 | 176,70 | 174,80 | 175,40 | 0,40% | 118.426,00 |
| 28.04.2026 | 175,90 | 177,80 | 173,60 | 174,70 | -0,63% | 120.161,00 |
| 27.04.2026 | 173,70 | 179,00 | 172,70 | 175,80 | 1,21% | 164.996,00 |
| 24.04.2026 | 164,20 | 174,10 | 163,00 | 173,70 | 5,79% | 275.391,00 |
| 23.04.2026 | 168,10 | 172,40 | 163,60 | 164,20 | 2,43% | 345.835,00 |
| 22.04.2026 | 163,00 | 163,40 | 159,10 | 160,30 | -1,35% | 108.609,00 |
| 21.04.2026 | 164,00 | 164,30 | 161,10 | 162,50 | -0,73% | 106.315,00 |
| 20.04.2026 | 162,90 | 164,00 | 161,80 | 163,70 | -0,79% | 135.846,00 |
| 17.04.2026 | 163,60 | 165,60 | 159,80 | 165,00 | 1,04% | 144.965,00 |
| 16.04.2026 | 160,00 | 164,00 | 158,50 | 163,30 | -0,55% | 77.171,00 |
| 15.04.2026 | 165,10 | 169,50 | 163,70 | 164,20 | -0,06% | 115.061,00 |
| 14.04.2026 | 165,00 | 167,90 | 163,00 | 164,30 | -0,06% | 101.171,00 |
| 13.04.2026 | 163,70 | 164,50 | 161,00 | 164,40 | 0,49% | 101.240,00 |
| 10.04.2026 | 161,10 | 164,40 | 161,00 | 163,60 | 0,99% | 248.419,00 |
| 09.04.2026 | 159,70 | 162,40 | 159,70 | 162,00 | 0,75% | 136.738,00 |
| 08.04.2026 | 159,70 | 161,30 | 156,90 | 160,80 | 5,72% | 121.584,00 |
| 07.04.2026 | 149,20 | 154,50 | 149,20 | 152,10 | 2,98% | 173.129,00 |
| 02.04.2026 | 146,20 | 148,10 | 145,70 | 147,70 | -1,27% | 43.839,00 |
| 01.04.2026 | 151,50 | 151,50 | 147,70 | 149,60 | 1,15% | 94.291,00 |
| 31.03.2026 | 141,60 | 148,00 | 141,60 | 147,90 | 4,60% | 125.666,00 |
| 30.03.2026 | 139,50 | 141,70 | 137,70 | 141,40 | 1,00% | 210.906,00 |
| 27.03.2026 | 143,80 | 143,80 | 139,20 | 140,00 | -2,64% | 127.502,00 |
| 26.03.2026 | 142,00 | 144,70 | 141,40 | 143,80 | -0,62% | 76.278,00 |
| 25.03.2026 | 144,00 | 144,80 | 143,20 | 144,70 | 2,26% | 93.898,00 |
| 24.03.2026 | 140,30 | 142,00 | 138,50 | 141,50 | 1,22% | 121.711,00 |
| 23.03.2026 | 133,90 | 142,70 | 132,90 | 139,80 | 0,94% | 174.030,00 |
| 20.03.2026 | 141,30 | 142,60 | 137,60 | 138,50 | -1,14% | 137.544,00 |
| 19.03.2026 | 144,80 | 144,80 | 140,10 | 140,10 | -4,95% | 203.095,00 |
| 18.03.2026 | 148,30 | 150,00 | 146,20 | 147,40 | -0,14% | 115.609,00 |
| 17.03.2026 | 151,30 | 151,30 | 146,80 | 147,60 | -2,45% | 131.312,00 |
| 16.03.2026 | 150,90 | 152,00 | 149,50 | 151,30 | 0,20% | 133.436,00 |
| 13.03.2026 | 155,00 | 155,30 | 150,40 | 151,00 | -2,27% | 144.582,00 |
| 12.03.2026 | 154,30 | 155,20 | 152,40 | 154,50 | 0,26% | 179.093,00 |
| 11.03.2026 | 153,30 | 154,50 | 150,70 | 154,10 | 0,46% | 282.308,00 |
| 10.03.2026 | 151,90 | 154,70 | 150,60 | 153,40 | 2,54% | 110.982,00 |
| 09.03.2026 | 149,30 | 150,90 | 147,20 | 149,60 | -3,05% | 144.551,00 |
| 06.03.2026 | 155,50 | 158,00 | 153,40 | 154,30 | -0,71% | 132.689,00 |
| 05.03.2026 | 156,20 | 157,90 | 155,00 | 155,40 | -0,96% | 112.403,00 |
| 04.03.2026 | 152,80 | 157,70 | 151,20 | 156,90 | 3,02% | 96.447,00 |
| 03.03.2026 | 158,00 | 158,00 | 150,80 | 152,30 | -4,69% | 199.365,00 |
| 02.03.2026 | 157,00 | 160,00 | 155,40 | 159,80 | -0,12% | 174.711,00 |
| 27.02.2026 | 159,90 | 162,20 | 158,90 | 160,00 | 1,39% | 247.485,00 |
| 26.02.2026 | 157,70 | 159,20 | 157,00 | 157,80 | 0,00% | 127.979,00 |
| 25.02.2026 | 158,50 | 159,30 | 156,50 | 157,80 | -0,25% | 113.462,00 |
| 24.02.2026 | 155,50 | 159,30 | 154,40 | 158,20 | 1,93% | 132.909,00 |
| 23.02.2026 | 154,50 | 156,10 | 152,90 | 155,20 | 0,06% | 237.699,00 |
| 20.02.2026 | 152,20 | 155,10 | 151,00 | 155,10 | 1,97% | 210.303,00 |
| 19.02.2026 | 152,30 | 153,00 | 149,80 | 152,10 | -0,13% | 202.788,00 |