UK markets open in 3 hours 30 minutes

Grigeo AB (GRG1L.VS)

Vilnius - Vilnius Real-time price. Currency in EUR
Add to watchlist
1.08000.0000 (0.00%)
At close: 03:41PM EEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20241.07001.08001.07001.08001.0800953
17 May 20241.07501.08001.07001.08001.08002,450
16 May 20241.07001.07501.06501.07501.07501,867
15 May 20241.08001.08001.07001.07001.0700675
14 May 20241.08501.08501.07001.07001.07007,481
13 May 20241.09501.09501.07501.08001.08003,517
10 May 20241.09501.09501.06001.09001.090051,158
10 May 20240.07 Dividend
08 May 20241.12501.12501.11501.12001.050020,540
07 May 20241.12001.12501.11001.12501.05478,555
06 May 20241.12001.12501.11001.12001.050015,351
03 May 20241.11501.12001.10501.12001.05007,298
02 May 20241.11501.11501.11001.11001.04063,171
30 Apr 20241.10001.11501.10001.11501.04536,791
29 Apr 20241.09001.10501.09001.10001.031310,566
26 Apr 20241.08001.09001.07501.09001.02194,626
25 Apr 20241.08001.08001.07001.08001.012515,696
24 Apr 20241.08001.08501.08001.08001.012510,162
23 Apr 20241.08001.08001.07501.08001.01255,756
22 Apr 20241.08001.09001.07001.08001.01258,916
19 Apr 20241.10001.10001.07001.08001.012516,581
18 Apr 20241.12001.12001.09001.09001.021930,668
17 Apr 20241.11001.12001.11001.12001.05006,588
16 Apr 20241.12001.12001.10001.11001.040615,933
15 Apr 20241.12501.12501.11001.12001.050011,135
12 Apr 20241.12501.13001.12001.12001.05005,760
11 Apr 20241.12001.13001.12001.12001.0500716
10 Apr 20241.12501.13001.11501.13001.059422,155
09 Apr 20241.12501.12501.12001.12501.05476,126
08 Apr 20241.12501.12501.12001.12501.054726,433
05 Apr 20241.12501.12501.12001.12501.05474,625
04 Apr 20241.12501.12501.12001.12501.05471,962
03 Apr 20241.12501.12501.12001.12501.054721,216
02 Apr 20241.12501.14001.12001.12501.05473,076
28 Mar 20241.13001.13001.12501.12501.05471,352
27 Mar 20241.13001.13001.12501.13001.0594771
26 Mar 20241.13001.13001.12001.13001.059411,063
25 Mar 20241.12001.13001.12001.13001.05942,074
22 Mar 20241.12001.12001.11001.12001.05007,949
21 Mar 20241.11501.12001.11501.11501.04532,941
20 Mar 20241.13001.13001.11001.11001.04066,944
19 Mar 20241.12001.13001.12001.13001.05947,078
18 Mar 20241.11001.12001.11001.11501.04539,552
15 Mar 20241.10501.11001.10001.11001.04063,555
14 Mar 20241.11001.11001.09501.10501.035918,401
13 Mar 20241.10001.11001.10001.11001.04064,044
12 Mar 20241.12501.12501.10001.10001.031315,214
08 Mar 20241.12501.13001.12001.12501.05475,074
07 Mar 20241.13001.13001.12001.13001.05944,733
06 Mar 20241.13001.13501.12501.13001.05942,916
05 Mar 20241.12001.13001.12001.13001.05949,999
04 Mar 20241.11501.12001.11001.12001.05009,324
01 Mar 20241.12001.12001.11501.12001.05002,692
29 Feb 20241.12001.12001.11001.12001.050023,646
28 Feb 20241.11501.12001.11001.12001.05006,408
27 Feb 20241.11501.11501.10001.11501.04535,120
26 Feb 20241.12001.12001.11001.12001.050010,724
23 Feb 20241.13001.14001.11501.12001.050023,787
22 Feb 20241.11501.14001.11501.13001.059432,340
21 Feb 20241.11001.11501.10001.11501.04532,304
20 Feb 20241.10501.11001.09501.11001.040610,553
19 Feb 20241.11501.11501.09501.11501.04538,308
15 Feb 20241.12001.12001.11001.11501.04535,222
14 Feb 20241.11001.12001.11001.12001.05002,965
13 Feb 20241.10001.11501.09501.11001.04069,112
12 Feb 20241.10001.10001.09501.09501.026614,681
09 Feb 20241.09501.10001.09001.10001.031323,036
08 Feb 20241.09501.10001.09001.10001.03134,874
07 Feb 20241.09001.09501.08501.09001.021921,526
06 Feb 20241.09501.09501.09001.09001.021916,757
05 Feb 20241.09501.09501.08001.09501.026631,537
02 Feb 20241.08001.08001.07501.08001.01251,365
01 Feb 20241.07001.08001.06001.08001.012526,860
31 Jan 20241.07001.07001.06501.07001.00313,622
30 Jan 20241.07001.07001.06501.07001.00311,228
29 Jan 20241.07501.07501.06501.07001.00314,479
26 Jan 20241.07001.07501.06501.07501.00783,471
25 Jan 20241.07001.07001.06501.07001.00312,244
24 Jan 20241.06501.07501.05001.07001.00315,323
23 Jan 20241.06501.06501.05001.06500.99841,710
22 Jan 20241.08001.08501.05001.06500.998412,751
19 Jan 20241.06501.08001.05501.08001.01258,716
18 Jan 20241.05001.06501.05001.06500.99843,255
17 Jan 20241.06501.06501.06001.06500.99843,250
16 Jan 20241.05001.06501.05001.06500.99843,430
15 Jan 20241.04501.05001.04001.05000.98449,208
12 Jan 20241.06001.06501.04001.04000.975012,970
11 Jan 20241.07001.07001.06001.06500.99842,795
10 Jan 20241.07001.07001.06001.07001.00316,592
09 Jan 20241.09001.09001.06501.07001.00319,047
08 Jan 20241.09001.10001.08001.08001.01256,802
05 Jan 20241.09501.09501.08501.08501.017215,630
04 Jan 20241.08001.09501.08001.09501.02667,965
03 Jan 20241.10001.10001.05501.09001.021929,914
02 Jan 20241.09501.10001.09501.10001.03134,445
29 Dec 20231.10001.10001.08001.09501.02669,466
28 Dec 20231.10001.10001.09501.09501.02665,077
27 Dec 20231.08001.11001.08001.09501.026627,319
22 Dec 20231.09001.09001.08001.08501.01728,405
21 Dec 20231.10001.10001.08001.08501.01729,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...