UK markets closed

Grieg Seafood ASA (GR8.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
6.36+0.03 (+0.55%)
At close: 03:28PM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20246.306.396.306.366.36-
31 May 20246.326.356.316.326.32-
30 May 20246.146.306.136.306.30-
29 May 20246.246.306.206.206.20-
28 May 20246.326.376.256.256.25-
27 May 20246.346.346.286.286.28-
24 May 20246.406.406.266.306.30-
23 May 20246.166.596.166.456.45-
22 May 20246.186.266.116.166.16-
21 May 20246.496.536.166.216.21-
20 May 20246.506.516.506.516.51-
17 May 20246.516.516.476.476.47900
16 May 20246.086.246.056.246.24-
15 May 20246.366.496.256.256.25-
14 May 20246.306.476.236.336.333,000
13 May 20246.316.346.226.306.30-
10 May 20246.306.366.306.346.34-
09 May 20246.246.266.226.266.26-
08 May 20246.146.356.146.306.30-
07 May 20246.016.225.986.146.14-
06 May 20246.116.115.995.995.99-
03 May 20245.916.185.886.146.14-
02 May 20245.996.055.915.935.93-
30 Apr 20245.986.095.986.036.03-
29 Apr 20245.976.015.875.985.98-
26 Apr 20245.975.975.845.965.96-
25 Apr 20245.685.995.685.925.92-
24 Apr 20245.495.705.495.705.70-
23 Apr 20245.535.545.465.475.47-
22 Apr 20245.495.585.475.535.53-
19 Apr 20245.435.475.435.475.47-
18 Apr 20245.525.525.475.475.47-
17 Apr 20245.535.605.535.565.56-
16 Apr 20245.635.645.515.515.51-
15 Apr 20245.865.865.715.715.716,600
12 Apr 20246.036.035.895.925.92-
11 Apr 20246.066.115.975.975.97-
10 Apr 20246.266.286.076.096.092,000
09 Apr 20246.226.286.206.286.28-
08 Apr 20246.006.136.006.096.09-
05 Apr 20245.665.925.665.895.89-
04 Apr 20245.705.765.685.765.76-
03 Apr 20245.755.755.665.705.703,000
02 Apr 20245.785.785.665.735.73-
28 Mar 20245.805.805.805.805.80-
27 Mar 20245.705.825.705.805.80-
26 Mar 20245.855.855.705.705.70-
25 Mar 20245.955.955.915.935.93-
22 Mar 20245.865.995.865.945.943,000
21 Mar 20246.086.085.895.895.89-
20 Mar 20245.955.995.935.985.98-
19 Mar 20245.935.995.905.905.90-
18 Mar 20245.675.925.675.895.89-
15 Mar 20245.725.725.645.685.68-
14 Mar 20245.775.885.735.735.73-
13 Mar 20245.635.865.635.775.77200
12 Mar 20245.695.705.645.675.67-
11 Mar 20245.725.735.635.635.63-
08 Mar 20245.755.805.735.775.77-
07 Mar 20245.935.975.755.755.75-
06 Mar 20246.036.045.945.975.97-
05 Mar 20245.816.035.816.036.03-
04 Mar 20245.835.915.835.895.89-
01 Mar 20245.645.825.645.825.82-
29 Feb 20245.455.645.455.605.60-
28 Feb 20245.285.455.285.455.45-
27 Feb 20245.415.455.305.315.31-
26 Feb 20245.405.515.365.435.43-
23 Feb 20245.515.515.365.435.43-
22 Feb 20245.845.845.535.535.531,000
21 Feb 20245.765.845.645.845.84-
20 Feb 20245.765.785.725.725.72-
19 Feb 20245.835.935.765.805.80-
16 Feb 20245.765.865.765.845.84-
15 Feb 20245.675.795.675.705.70-
14 Feb 20245.635.745.635.695.69-
13 Feb 20245.695.745.695.705.70-
12 Feb 20245.845.845.745.745.74-
09 Feb 20245.775.825.765.825.82-
08 Feb 20245.995.995.825.845.84-
07 Feb 20246.026.035.955.995.99-
06 Feb 20245.916.015.846.006.00-
05 Feb 20245.795.995.795.915.91-
02 Feb 20245.785.915.765.865.86-
01 Feb 20245.735.835.735.785.78-
31 Jan 20245.765.865.745.865.86-
30 Jan 20245.885.895.805.805.80-
29 Jan 20245.765.855.765.855.85-
26 Jan 20245.735.805.705.765.76-
25 Jan 20245.995.995.725.725.72-
24 Jan 20246.156.166.116.136.131,000
23 Jan 20246.076.096.056.086.08-
22 Jan 20246.196.196.066.076.07100
19 Jan 20246.366.456.226.226.22-
18 Jan 20246.066.366.066.306.30-
17 Jan 20246.116.116.056.096.09-
16 Jan 20246.196.286.186.266.26-
15 Jan 20246.266.266.226.236.23-
12 Jan 20246.226.346.226.346.34-
11 Jan 20246.436.436.206.206.201,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...