UK markets open in 4 hours 31 minutes

Grieg Seafood ASA (GR8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.65-0.07 (-1.31%)
At close: 08:05AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20245.655.655.655.655.65200
24 Jun 20245.725.725.725.725.72200
21 Jun 20245.765.805.765.805.80300
20 Jun 20246.366.366.366.366.36-
20 Jun 20241.75 Dividend
19 Jun 20246.456.496.456.494.741,250
18 Jun 20246.306.416.306.414.68788
17 Jun 20246.356.356.246.244.56218
14 Jun 20246.446.446.446.444.70-
13 Jun 20246.096.096.096.094.45-
12 Jun 20246.036.036.036.034.40-
11 Jun 20246.056.056.036.034.41168
10 Jun 20246.076.076.076.074.43-
07 Jun 20246.146.146.146.144.48-
06 Jun 20246.156.156.156.154.49-
05 Jun 20246.136.136.136.134.48-
04 Jun 20246.296.296.296.294.59-
03 Jun 20246.416.416.416.414.68-
31 May 20246.306.356.306.354.64100
30 May 20246.146.146.146.144.48-
29 May 20246.326.326.266.264.572,500
28 May 20246.326.326.326.324.61-
27 May 20246.346.346.346.344.63-
24 May 20246.436.436.436.434.69-
23 May 20246.186.186.186.184.52-
22 May 20246.216.216.216.214.53-
21 May 20246.486.486.256.254.56282
20 May 20246.546.546.546.544.78-
17 May 20246.496.496.496.494.74-
16 May 20246.076.076.076.074.43-
15 May 20246.346.346.346.344.63-
14 May 20246.326.436.326.434.69400
13 May 20246.416.416.306.304.60160
10 May 20246.326.386.326.384.66750
09 May 20246.266.266.266.264.57-
08 May 20246.146.146.146.144.48-
07 May 20246.016.186.016.184.511,000
06 May 20246.136.136.106.104.45360
03 May 20245.935.935.935.934.33-
02 May 20245.995.995.995.994.38-
30 Apr 20245.986.105.986.104.45600
29 Apr 20245.955.955.955.954.35500
26 Apr 20246.016.016.016.014.38-
25 Apr 20245.685.685.685.684.14-
24 Apr 20245.515.515.515.514.03-
23 Apr 20245.535.535.485.484.00195
22 Apr 20245.495.495.495.494.00-
19 Apr 20245.435.455.435.453.98200
18 Apr 20245.535.535.535.534.04-
17 Apr 20245.575.575.575.574.06-
16 Apr 20245.635.635.615.614.10296
15 Apr 20245.875.875.755.754.20412
12 Apr 20246.046.046.046.044.41-
11 Apr 20246.096.096.096.094.45-
10 Apr 20246.306.326.206.204.5290
09 Apr 20246.236.236.236.234.55-
08 Apr 20245.996.165.996.104.456,850
05 Apr 20245.685.685.685.684.14-
04 Apr 20245.725.725.725.724.18-
03 Apr 20245.775.775.775.774.21-
02 Apr 20245.765.765.765.764.20-
28 Mar 20245.785.785.785.784.22-
27 Mar 20245.705.715.705.714.1770
26 Mar 20245.865.865.865.864.28-
25 Mar 20245.955.955.935.934.3380
22 Mar 20245.895.895.895.894.30-
21 Mar 20246.076.076.076.074.43-
20 Mar 20245.956.005.956.004.38200
19 Mar 20245.915.975.915.924.32406
18 Mar 20245.665.665.665.664.13-
15 Mar 20245.735.735.735.734.18-
14 Mar 20245.765.765.765.764.21-
13 Mar 20245.645.645.645.644.12-
12 Mar 20245.685.685.685.684.15-
11 Mar 20245.725.725.725.724.17255
08 Mar 20245.785.785.785.784.2255
07 Mar 20245.935.935.935.934.33-
06 Mar 20246.016.096.016.094.44500
05 Mar 20245.845.845.845.844.26-
04 Mar 20245.855.855.855.854.27360
01 Mar 20245.635.635.635.634.11-
29 Feb 20245.445.445.445.443.97-
28 Feb 20245.285.435.285.433.971,500
27 Feb 20245.425.425.385.383.921,000
26 Feb 20245.425.425.425.423.9653
23 Feb 20245.525.525.455.453.98200
22 Feb 20245.505.845.505.634.11492
21 Feb 20245.745.845.745.844.2710,000
20 Feb 20245.785.785.785.784.22-
19 Feb 20245.845.845.845.844.27-
16 Feb 20245.785.785.785.784.22-
15 Feb 20245.685.685.685.684.14-
14 Feb 20245.635.635.635.634.11-
13 Feb 20245.725.725.725.724.17-
12 Feb 20245.865.865.865.864.28-
09 Feb 20245.785.785.785.784.22-
08 Feb 20245.975.975.975.974.36-
07 Feb 20246.046.056.046.054.42800
06 Feb 20245.895.895.895.894.30-
05 Feb 20245.785.785.785.784.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...