Granges

GRANG
🏛️ sweden →
117.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 107.10 107.50 105.40 106.10 0.1M
2021-12-29 106.70 107.50 105.70 106.90 0.1M
2021-12-28 106.70 107.50 106.60 107.00 0.1M
2021-12-27 107.60 108.20 105.90 106.80 0.1M
2021-12-23 105.00 107.60 105.00 107.40 0.1M
2021-12-22 102.50 104.80 102.50 104.80 0.1M
2021-12-21 100.30 102.70 100.30 102.60 0.1M
2021-12-20 99.90 100.40 98.00 100.00 0.1M
2021-12-17 97.95 100.50 97.45 100.50 0.2M
2021-12-16 98.40 99.90 97.65 98.15 0.2M
2021-12-15 95.60 97.60 95.10 97.00 0.2M
2021-12-14 95.60 96.75 94.00 95.55 0.1M
2021-12-13 96.30 97.85 94.55 94.65 0.1M
2021-12-10 96.85 98.00 95.85 95.85 0.2M
2021-12-09 97.40 97.60 96.35 96.85 0.1M
2021-12-08 97.20 98.10 95.55 95.75 0.1M
2021-12-07 95.00 97.55 94.90 97.25 0.2M
2021-12-06 93.00 94.95 92.75 94.90 0.1M
2021-12-03 94.00 94.40 92.50 92.70 0.1M
2021-12-02 94.00 94.65 91.55 94.10 0.2M
2021-12-01 94.80 96.10 93.55 94.30 0.2M
2021-11-30 93.90 95.45 91.80 94.25 0.4M
2021-11-29 95.00 96.20 93.85 94.00 0.1M
2021-11-26 96.00 96.10 93.00 94.75 0.6M
2021-11-25 97.80 99.95 96.80 98.45 0.2M
2021-11-24 98.95 99.65 97.80 97.80 0.2M
2021-11-23 100.20 101.30 98.00 98.20 0.2M
2021-11-22 99.60 102.50 99.00 102.00 0.6M
2021-11-19 100.50 100.60 98.20 99.75 0.2M
2021-11-18 101.80 101.80 99.05 100.00 0.1M
2021-11-17 103.00 103.50 101.50 101.90 0.1M
2021-11-16 102.40 103.40 101.90 103.00 0.1M
2021-11-15 104.00 104.00 102.50 102.60 0.1M
2021-11-12 101.90 103.60 100.40 103.60 0.2M
2021-11-11 98.20 102.10 97.20 101.90 0.3M
2021-11-10 97.00 98.50 95.85 97.85 0.2M
2021-11-09 96.80 97.55 95.75 97.10 0.3M
2021-11-08 93.50 97.10 93.50 96.80 0.2M
2021-11-05 94.40 94.95 94.15 94.85 0.1M
2021-11-04 94.60 95.00 93.50 94.45 0.2M
2021-11-03 92.50 95.20 92.00 94.40 0.4M
2021-11-02 94.40 94.40 91.25 92.15 0.4M
2021-11-01 94.00 96.75 93.95 94.50 0.3M
2021-10-29 93.95 94.65 92.40 93.45 0.4M
2021-10-28 94.00 94.25 92.40 93.50 0.4M
2021-10-27 93.75 95.00 92.75 93.85 0.3M
2021-10-26 95.90 96.05 93.75 94.40 0.3M
2021-10-25 98.00 98.15 93.90 95.80 0.3M
2021-10-22 97.30 98.90 93.65 97.85 1.0M
2021-10-21 101.10 101.90 95.80 97.65 1.1M
2021-10-20 111.90 111.90 106.40 107.50 0.3M
2021-10-19 111.50 113.10 111.50 112.30 0.1M
2021-10-18 112.80 114.40 111.50 111.50 0.3M
2021-10-15 113.20 113.40 110.90 112.80 0.2M
2021-10-14 112.50 113.00 109.90 112.80 0.1M
2021-10-13 109.00 111.50 108.00 111.50 0.2M
2021-10-12 106.10 108.70 105.30 108.70 0.1M
2021-10-11 105.20 107.20 104.50 107.10 0.1M
2021-10-08 105.80 106.90 104.80 106.10 0.2M
2021-10-07 103.00 106.40 102.90 105.80 0.1M
2021-10-06 102.20 103.90 100.60 102.20 0.1M
2021-10-05 101.90 104.20 100.40 104.10 0.2M
2021-10-04 106.50 106.50 101.20 101.90 0.3M
2021-10-01 103.00 107.10 102.30 106.50 0.2M
2021-09-30 104.70 106.70 103.40 105.50 0.2M
2021-09-29 105.40 105.40 103.50 104.70 0.1M
2021-09-28 103.50 105.00 102.50 104.60 0.3M
2021-09-27 103.40 104.30 102.10 103.50 0.2M
2021-09-24 104.00 105.00 101.60 103.40 0.2M
2021-09-23 102.00 104.30 101.60 103.60 0.4M
2021-09-22 100.00 103.00 99.30 102.00 0.3M
2021-09-21 100.90 101.90 98.55 99.45 0.3M
2021-09-20 103.20 104.00 99.15 101.00 0.7M
2021-09-17 109.50 110.50 106.00 106.90 0.2M
2021-09-16 115.10 115.10 109.10 109.50 0.3M
2021-09-15 117.10 118.30 112.40 113.70 0.4M
2021-09-14 117.20 117.80 116.30 117.30 1.5M
2021-09-13 115.00 117.40 114.70 116.50 0.5M
2021-09-10 115.00 116.60 113.60 115.00 0.2M
2021-09-09 112.40 115.60 111.30 115.00 0.3M
2021-09-08 114.70 115.00 112.10 112.40 0.2M
2021-09-07 115.00 115.70 113.70 115.30 0.1M
2021-09-06 113.60 115.90 113.00 115.30 0.2M
2021-09-03 113.50 113.60 111.80 112.50 0.2M
2021-09-02 109.00 113.90 108.70 112.40 0.4M
2021-09-01 107.50 109.80 106.50 109.10 0.3M
2021-08-31 111.00 112.70 106.10 107.40 0.5M
2021-08-30 116.60 116.60 110.90 110.90 0.3M
2021-08-27 112.60 116.90 112.20 116.90 0.3M
2021-08-26 112.70 113.40 110.50 112.60 0.3M
2021-08-25 109.80 114.00 108.00 113.10 0.9M
2021-08-24 105.00 107.40 104.10 106.70 0.2M
2021-08-23 104.00 105.40 102.80 104.90 0.5M
2021-08-20 107.60 107.60 102.80 103.20 0.5M
2021-08-19 119.30 119.60 106.10 106.30 1.1M
2021-08-18 119.30 119.60 117.70 119.60 0.2M
2021-08-17 116.00 120.10 116.00 118.90 0.2M
2021-08-16 118.10 118.10 116.00 116.40 0.1M
2021-08-13 119.00 119.40 117.70 118.10 0.1M
2021-08-12 119.00 121.40 118.10 119.10 0.2M
2021-08-11 117.10 119.60 116.50 119.00 0.2M
2021-08-10 114.10 117.10 114.10 117.10 0.1M
2021-08-09 115.00 115.50 112.80 114.10 0.1M
2021-08-06 114.90 116.80 114.50 116.30 0.1M
2021-08-05 115.70 116.50 114.70 114.90 0.1M
2021-08-04 116.00 117.60 115.60 115.60 0.1M
2021-08-03 114.00 116.30 113.50 116.00 0.1M
2021-08-02 115.00 116.20 114.40 114.60 0.1M
2021-07-30 114.40 115.90 113.30 113.80 0.1M
2021-07-29 113.00 115.60 112.80 115.60 0.1M
2021-07-28 112.80 113.10 112.00 113.00 0.1M
2021-07-27 112.50 114.00 112.20 112.80 0.1M
2021-07-26 110.30 113.40 110.20 113.40 0.1M
2021-07-23 109.20 110.60 108.60 110.30 0.1M
2021-07-22 110.70 111.40 109.00 109.20 0.1M
2021-07-21 109.00 111.60 108.50 110.30 0.5M
2021-07-20 111.10 111.10 108.00 109.00 0.3M
2021-07-19 113.70 115.70 109.20 109.80 0.5M
2021-07-16 120.00 123.20 108.60 111.30 1.4M
2021-07-15 121.60 123.50 121.20 122.40 0.2M
2021-07-14 121.70 122.10 121.00 121.60 0.1M
2021-07-13 121.00 123.40 120.90 121.70 0.2M
2021-07-12 121.30 121.30 119.90 121.10 0.2M
2021-07-09 119.90 121.50 119.80 121.30 0.2M
2021-07-08 120.80 120.80 118.90 119.90 0.1M
2021-07-07 121.20 121.80 120.10 121.20 0.2M
2021-07-06 122.50 123.40 120.80 121.20 0.3M
2021-07-05 121.30 123.50 121.10 122.50 0.3M
2021-07-02 118.80 121.80 118.80 121.30 0.3M
2021-07-01 119.10 120.30 118.60 119.70 0.1M
2021-06-30 118.00 119.20 116.80 118.90 0.3M
2021-06-29 117.00 118.10 116.20 118.10 0.1M
2021-06-28 115.80 117.60 115.00 117.10 0.2M
2021-06-24 112.30 115.60 111.80 115.60 0.2M
2021-06-23 111.00 112.10 109.30 111.50 0.2M
2021-06-22 110.00 111.10 108.50 111.10 0.2M
2021-06-21 109.30 110.80 107.40 110.00 0.2M
2021-06-18 110.10 112.60 109.50 109.60 0.2M
2021-06-17 112.10 112.40 110.00 110.00 0.2M
2021-06-16 114.20 114.60 110.60 112.50 0.3M
2021-06-15 114.00 114.80 113.40 113.60 0.1M
2021-06-14 113.70 115.40 113.70 114.50 0.2M
2021-06-11 112.50 113.90 112.10 113.40 0.2M
2021-06-10 110.90 113.80 110.20 112.50 0.2M
2021-06-09 111.30 111.50 110.20 111.20 0.2M
2021-06-08 112.50 113.00 110.50 111.30 0.2M
2021-06-07 111.90 113.20 110.30 112.50 0.2M
2021-06-04 110.50 112.30 108.80 111.90 0.3M
2021-06-03 112.40 112.40 108.70 110.20 0.3M
2021-06-02 112.40 112.90 110.20 111.70 0.3M
2021-06-01 110.70 112.40 109.80 112.40 0.4M
2021-05-31 111.80 112.90 108.00 110.20 0.4M
2021-05-28 106.70 111.00 106.70 110.40 0.4M
2021-05-27 104.10 107.40 103.20 106.60 0.5M
2021-05-26 106.10 106.80 101.50 104.10 0.8M
2021-05-25 107.00 109.00 105.80 106.10 0.2M
2021-05-24 109.00 110.10 108.10 108.10 0.1M
2021-05-21 106.70 108.90 106.30 108.20 0.1M
2021-05-20 106.90 107.80 105.30 106.70 0.2M
2021-05-19 109.00 109.60 106.20 106.70 0.2M
2021-05-18 111.10 113.20 109.90 110.50 0.2M
2021-05-17 110.60 111.50 109.40 110.70 0.3M
2021-05-14 113.80 114.00 110.60 111.00 0.2M
2021-05-12 112.00 114.10 112.00 113.80 0.1M
2021-05-11 116.00 116.00 111.90 112.10 0.2M
2021-05-10 117.00 118.00 115.90 117.40 0.2M
2021-05-07 117.10 117.50 115.30 117.10 0.1M
2021-05-06 117.50 120.20 116.10 116.80 0.2M
2021-05-05 114.70 117.90 114.70 117.50 0.2M
2021-05-04 115.50 116.60 113.00 114.20 0.2M
2021-05-03 114.40 116.00 112.00 115.10 0.2M
2021-04-30 114.00 115.10 113.60 113.60 0.1M
2021-04-29 115.90 115.90 111.70 114.30 0.4M
2021-04-28 117.80 117.80 114.00 115.10 0.2M
2021-04-27 122.00 122.00 115.00 116.80 0.4M
2021-04-26 122.00 124.00 118.90 121.40 0.4M
2021-04-23 123.00 123.40 118.70 120.40 1.0M
2021-04-22 120.50 127.40 120.40 122.60 0.4M
2021-04-21 114.60 116.20 113.10 113.10 0.2M
2021-04-20 119.50 121.00 114.60 114.60 0.2M
2021-04-19 121.30 122.80 119.00 119.20 0.2M
2021-04-16 121.00 123.00 116.00 121.30 0.5M
2021-04-15 118.50 126.80 118.40 123.70 0.4M
2021-04-14 119.70 119.70 117.90 118.40 0.4M
2021-04-13 117.20 120.20 117.20 119.30 0.2M
2021-04-12 118.30 118.50 116.60 117.20 0.1M
2021-04-09 119.00 120.00 118.40 118.70 0.1M
2021-04-08 119.90 120.80 117.70 119.20 0.2M
2021-04-07 117.60 119.90 116.40 119.90 0.3M
2021-04-06 115.40 118.50 114.80 116.50 0.4M
2021-04-01 113.50 114.40 112.70 114.40 0.2M
2021-03-31 113.20 115.00 112.60 113.50 0.4M
2021-03-30 113.50 114.10 110.00 113.40 0.8M
2021-03-29 121.00 121.00 112.60 113.30 0.6M
2021-03-26 120.40 122.70 120.40 121.10 0.4M
2021-03-25 120.00 120.40 117.80 120.20 0.2M
2021-03-24 117.50 120.50 116.60 120.10 0.2M
2021-03-23 119.60 120.10 117.10 117.80 0.7M
2021-03-22 123.80 124.20 120.40 120.50 0.4M
2021-03-19 124.50 127.70 123.40 123.40 2.5M
2021-03-18 124.20 126.80 124.10 124.90 0.6M
2021-03-17 123.30 124.80 122.40 124.20 0.2M
2021-03-16 122.80 124.40 122.70 123.60 0.3M
2021-03-15 122.70 124.00 121.00 122.80 0.3M
2021-03-12 123.50 125.00 119.40 122.70 0.6M
2021-03-11 121.00 124.00 120.00 123.80 0.4M
2021-03-10 121.40 121.70 119.30 120.40 0.4M
2021-03-09 120.00 121.70 119.40 121.70 0.3M
2021-03-08 119.80 121.10 118.40 120.90 0.3M
2021-03-05 120.60 121.10 118.40 119.10 0.6M
2021-03-04 120.40 123.00 119.00 121.00 1.3M
2021-03-03 117.30 121.10 117.00 121.00 0.4M
2021-03-02 115.50 117.40 114.90 117.40 0.5M
2021-03-01 114.70 116.30 111.80 115.50 0.6M
2021-02-26 107.80 108.40 105.80 107.30 0.4M
2021-02-25 111.40 112.40 108.60 109.00 0.5M
2021-02-24 109.90 112.90 107.70 111.40 0.5M
2021-02-23 109.90 110.80 107.60 110.40 0.6M
2021-02-22 106.20 110.70 106.20 110.40 0.4M
2021-02-19 105.10 106.40 104.20 106.40 0.3M
2021-02-18 106.00 108.30 105.10 105.30 0.2M
2021-02-17 106.30 106.80 105.30 105.70 0.2M
2021-02-16 105.00 106.40 104.80 105.90 0.2M
2021-02-15 103.50 105.00 103.40 105.00 0.1M
2021-02-12 103.80 103.80 101.80 103.80 0.2M
2021-02-11 101.40 103.60 101.40 102.90 0.2M
2021-02-10 101.00 101.60 99.25 101.30 0.2M
2021-02-09 101.80 101.80 99.10 100.60 0.2M
2021-02-08 99.90 102.00 99.35 101.80 0.2M
2021-02-05 99.10 100.30 98.60 99.70 0.2M
2021-02-04 99.40 99.95 97.85 99.10 0.3M
2021-02-03 98.85 99.95 97.65 99.20 0.4M
2021-02-02 98.30 98.85 97.50 98.50 0.4M
2021-02-01 97.55 97.95 96.55 97.50 0.3M
2021-01-29 96.55 99.00 95.00 96.30 0.4M
2021-01-28 94.90 99.20 93.70 96.55 0.6M
2021-01-27 100.50 100.90 97.90 99.30 0.3M
2021-01-26 101.00 101.60 98.60 100.40 0.2M
2021-01-25 103.10 104.00 99.05 99.60 0.4M
2021-01-22 104.90 105.00 102.80 103.10 0.2M
2021-01-21 104.70 106.00 102.50 104.70 0.6M
2021-01-20 102.60 104.80 102.60 103.60 0.2M
2021-01-19 103.00 103.90 102.00 102.00 0.2M
2021-01-18 102.50 103.00 101.40 102.40 0.2M
2021-01-15 104.90 105.90 102.20 102.50 0.3M
2021-01-14 106.00 106.50 103.70 105.00 0.3M
2021-01-13 108.80 109.00 105.40 106.00 0.9M
2021-01-12 103.60 109.70 103.60 108.90 0.6M
2021-01-11 103.80 104.60 100.70 101.60 0.3M
2021-01-08 100.00 104.60 100.00 103.80 0.3M
2021-01-07 101.10 103.90 99.10 100.00 0.5M
2021-01-05 98.75 101.30 98.75 100.00 0.1M
2021-01-04 100.50 102.50 98.45 98.75 0.2M