Nasdaq Stockholm · GRANGX · stock
Grangex AB (GRANGX) stock price history
Every Nasdaq Stockholm trading session of Grangex AB from Sep 4, 2012 to Sep 28, 2026: 3,125 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRANGX adjusted close, 2012 to 2026
- SEK 22,691
- All time high, 2012
- SEK 79.90
- 52 week high, SEK 28.45 low
- 3,125
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
GRANGX key facts
- Grangex AB (GRANGX) closed at SEK 29.45 on Sep 28, 2026 on Nasdaq Stockholm.
- GRANGX's all time high close is SEK 22,691, set on Sep 11, 2012; its all time low close is SEK 7.07 on Apr 25, 2024.
- GRANGX's 52 week range is SEK 28.45 to SEK 79.90.
- GRANGX returned -38.5% over the year to Sep 28, 2026 and +17.0% over five years.
- Over ten years GRANGX returned -89%, -19.5% a year compounded.
- GRANGX's deepest drawdown was -100.0% from Sep 20, 2012 to Apr 25, 2024.
- DataCedar holds 3,125 daily sessions of GRANGX history from Sep 4, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRANGX price chart, 2012 to 2026
GRANGX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.3% |
| 3 months | -42.3% |
| 6 months | -52.5% |
| Year to date | -40.0% |
| 1 year | -38.5% |
| 3 years | -0.4% |
| 5 years | +17.0% |
| 10 years | -88.5% |
| Since Sep 4, 2012 | -99.9% |
| Compound annual growth, 14.1 years | -37.4% |
GRANGX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 22,691 on Sep 11, 2012
- All time low close
- SEK 7.07 on Apr 25, 2024
- 52 week high
- SEK 79.90 on Apr 13, 2026
- 52 week low
- SEK 28.45 on Sep 14, 2026
- Deepest drawdown
- -100.0% from Sep 20, 2012 to Apr 25, 2024, not yet recovered
- Best single session
- +100.0% on Aug 4, 2014
- Worst single session
- -46.2% on Apr 24, 2014
- Volatility, 1 year annualised
- 69.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +355%
- Worst calendar year
- 2014, -85%
GRANGX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Sep 4, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 48.50 | SEK 79.90 | SEK 28.45 | SEK 29.45 | -40.0% | 11M | 186 |
| 2025 | SEK 10.70 | SEK 80.60 | SEK 8.23 | SEK 49.10 | +355.5% | 22.7M | 249 |
| 2024 | SEK 20.67 | SEK 21.84 | SEK 7.00 | SEK 10.78 | -49.4% | 11.3M | 251 |
| 2023 | SEK 17.04 | SEK 70.81 | SEK 15.55 | SEK 21.30 | +30.2% | 12M | 251 |
| 2022 | SEK 20.67 | SEK 33.70 | SEK 15.82 | SEK 16.36 | -20.9% | 8.2M | 253 |
| 2021 | SEK 25.19 | SEK 43.59 | SEK 18.42 | SEK 20.67 | -18.0% | 10.6M | 253 |
| 2020 | SEK 31.78 | SEK 32.56 | SEK 22.09 | SEK 25.19 | -38.1% | 71.1K | 54 |
| 2019 | SEK 38.76 | SEK 48.45 | SEK 32.17 | SEK 40.70 | +5.0% | 43.1K | 39 |
| 2018 | SEK 34.50 | SEK 55.04 | SEK 16.67 | SEK 38.76 | +12.4% | 82.5K | 252 |
| 2017 | SEK 185.45 | SEK 228.64 | SEK 23.26 | SEK 34.50 | -81.4% | 229.2K | 253 |
| 2016 | SEK 419.43 | SEK 1,524 | SEK 142.26 | SEK 185.45 | -52.1% | 273.8K | 253 |
| 2015 | SEK 576.89 | SEK 1,425 | SEK 366.49 | SEK 386.85 | -32.9% | 12.5K | 251 |
| 2014 | SEK 5,384 | SEK 6,346 | SEK 192.30 | SEK 576.89 | -85.0% | 12.6K | 249 |
| 2013 | SEK 7,692 | SEK 7,692 | SEK 2,115 | SEK 3,846 | -55.6% | 369 | 250 |
| 2012 | SEK 21,153 | SEK 22,691 | SEK 4,807 | SEK 8,653 | n/a | 39 | 81 |
GRANGX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 29.45 | -20.3% |
| August 2026 | SEK 36.95 | -15.6% |
| July 2026 | SEK 43.80 | -9.1% |
| June 2026 | SEK 48.20 | -6.2% |
| May 2026 | SEK 51.40 | -22.1% |
| April 2026 | SEK 66.00 | -0.8% |
| March 2026 | SEK 66.50 | -2.9% |
| February 2026 | SEK 68.50 | +41.7% |
| January 2026 | SEK 48.35 | -1.5% |
| December 2025 | SEK 49.10 | +6.3% |
| November 2025 | SEK 46.20 | +5.0% |
| October 2025 | SEK 44.00 | -5.9% |
About the GRANGX data
Daily bars. 3,125 sessions from Sep 4, 2012 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRANGX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
GRANGX share price history
