Nasdaq Stockholm · GRNG · stock

Gränges AB (publ) (GRNG) stock price history

Every Nasdaq Stockholm trading session of Gränges AB (publ) from Oct 10, 2014 to Sep 28, 2026: 3,006 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.

Get GRNG data, free keyYear by year table

GRNG adjusted close, 2014 to 2026

GRNGGränges AB (publ)
SEK 180.10+58.3% over one year
201620182020202220242026
SEK 195.20
All time high, 2026
SEK 196.90
52 week high, SEK 113.79 low
3,006
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

GRNG key facts

  • Gränges AB (publ) (GRNG) closed at SEK 180.10 on Sep 28, 2026 on Nasdaq Stockholm.
  • GRNG's all time high close is SEK 195.20, set on Jun 2, 2026; its all time low close is SEK 29.15 on Oct 15, 2014.
  • GRNG's 52 week range is SEK 113.79 to SEK 196.90.
  • GRNG returned +58.3% over the year to Sep 28, 2026 and +92.2% over five years.
  • Over ten years GRNG returned +186%, +11.1% a year compounded.
  • GRNG's deepest drawdown was -61.0% from May 2, 2018 to Apr 3, 2020.
  • DataCedar holds 3,006 daily sessions of GRNG history from Oct 10, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GRNG price chart, 2014 to 2026

GRNG adjusted close, Oct 10, 2014 to Sep 28, 2026SEK 29.83SEK 84.19SEK 138.54SEK 192.902014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

GRNG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.6%
3 months+6.6%
6 months+29.9%
Year to date+24.8%
1 year+58.3%
3 years+89.8%
5 years+92.2%
10 years+186.1%
Since Oct 10, 2014+503.7%
Compound annual growth, 12.0 years+16.2%

GRNG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 195.20 on Jun 2, 2026
All time low close
SEK 29.15 on Oct 15, 2014
52 week high
SEK 196.90 on Jun 3, 2026
52 week low
SEK 113.79 on Sep 29, 2025
Deepest drawdown
-61.0% from May 2, 2018 to Apr 3, 2020, recovered Jan 12, 2021
Best single session
+19.1% on Apr 7, 2020
Worst single session
-14.4% on Mar 12, 2020
Volatility, 1 year annualised
28.4%
Sessions closing higher, 1 year
50%
Growth of 1 since 2014
6.0×
Best calendar year
2015, +40%
Worst calendar year
2022, -17%

GRNG 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. 2014 starts on Oct 10, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 145.11SEK 196.90SEK 131.64SEK 180.10+24.8%29.9M186
2025SEK 127.34SEK 144.71SEK 98.62SEK 144.31+13.3%49.9M249
2024SEK 109.72SEK 143.43SEK 92.22SEK 127.34+16.1%32.4M251
2023SEK 79.41SEK 111.61SEK 72.07SEK 109.72+39.3%34.5M251
2022SEK 94.07SEK 109.66SEK 62.83SEK 78.76-17.1%55.9M253
2021SEK 89.19SEK 113.33SEK 81.75SEK 95.06+6.9%75.2M253
2020SEK 77.23SEK 90.17SEK 36.62SEK 88.93+14.2%72.3M252
2019SEK 60.97SEK 85.14SEK 57.16SEK 77.86+26.9%46.6M247
2018SEK 62.11SEK 95.96SEK 59.14SEK 61.35-2.1%70.2M252
2017SEK 62.76SEK 75.60SEK 57.28SEK 62.67+0.7%78.5M253
2016SEK 48.02SEK 66.02SEK 41.18SEK 62.22+26.8%99.9M253
2015SEK 34.97SEK 53.66SEK 32.31SEK 49.07+40.3%100.7M251
2014SEK 29.83SEK 35.49SEK 29.15SEK 34.97n/a28.8M55

GRNG monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 180.10-0.2%
August 2026SEK 180.40+0.7%
July 2026SEK 179.20+4.4%
June 2026SEK 171.60-9.9%
May 2026SEK 190.40+10.7%
April 2026SEK 172.05+17.4%
March 2026SEK 146.49-7.6%
February 2026SEK 158.48+7.1%
January 2026SEK 147.98+2.5%
December 2025SEK 144.31+5.6%
November 2025SEK 136.69+0.2%
October 2025SEK 136.41+19.3%

About the GRNG data

Daily bars. 3,006 sessions from Oct 10, 2014 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 Oct 10, 2014, 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/GRNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • GPX Gasporox AB (publ)
  • GRANGX Grangex AB
  • GREAT Greater Than AB (publ)
  • GREEN Green Landscaping Group AB (publ)
  • GSKR-SDB Goldsky Resources Corp.
  • GULD Guldbrev Holding AB (publ)
  • HACK Hacksaw AB (publ)
  • HAKI-A HAKI Safety AB (publ)

Common questions

GRNG share price history

Start with any symbol.

Start free