69,475NOK
-1,21%
Echtzeit-Aktienkurs Grieg Seafood ASA
Bid:
Ask:
Aktienkurse zur Grieg Seafood ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 71,10 | 71,36 | 69,60 | 69,83 | -0,70% | - |
| 19.03.2026 | 72,19 | 72,71 | 70,24 | 70,32 | -4,32% | - |
| 18.03.2026 | 73,75 | 74,15 | 73,26 | 73,50 | 0,21% | - |
| 17.03.2026 | 73,41 | 74,08 | 73,23 | 73,34 | -0,44% | - |
| 16.03.2026 | 72,36 | 74,42 | 72,36 | 73,67 | 0,81% | - |
| 13.03.2026 | 72,23 | 73,57 | 71,80 | 73,08 | 0,69% | - |
| 12.03.2026 | 71,32 | 72,65 | 71,22 | 72,57 | 1,62% | - |
| 11.03.2026 | 70,40 | 71,83 | 70,40 | 71,41 | 0,40% | - |
| 10.03.2026 | 72,13 | 72,13 | 70,78 | 71,13 | -0,08% | - |
| 09.03.2026 | 71,56 | 71,89 | 70,77 | 71,18 | -2,59% | - |
| 06.03.2026 | 73,80 | 74,59 | 72,85 | 73,08 | -0,50% | - |
| 05.03.2026 | 72,91 | 74,56 | 61,13 | 73,45 | -0,15% | - |
| 04.03.2026 | 71,61 | 73,92 | 71,48 | 73,56 | 2,26% | - |
| 03.03.2026 | 71,63 | 72,28 | 71,20 | 71,93 | -1,26% | - |
| 02.03.2026 | 73,95 | 73,95 | 72,16 | 72,85 | -3,00% | - |
| 27.02.2026 | 73,63 | 75,14 | 67,19 | 75,10 | 2,06% | - |
| 26.02.2026 | 73,40 | 74,30 | 73,10 | 73,58 | 0,56% | - |
| 25.02.2026 | 75,77 | 76,13 | 73,16 | 73,17 | -2,13% | - |
| 24.02.2026 | 72,44 | 75,00 | 72,44 | 74,76 | 3,64% | - |
| 23.02.2026 | 73,94 | 73,94 | 72,02 | 72,13 | -2,82% | - |
| 20.02.2026 | 72,09 | 74,75 | 71,24 | 74,22 | 3,14% | - |
| 19.02.2026 | 72,51 | 73,17 | 71,54 | 71,96 | -1,14% | - |
| 18.02.2026 | 72,57 | 74,04 | 72,52 | 72,79 | 0,17% | - |
| 17.02.2026 | 72,50 | 72,80 | 71,87 | 72,67 | 0,11% | - |
| 16.02.2026 | 72,49 | 72,87 | 71,74 | 72,59 | 0,02% | - |
| 13.02.2026 | 72,08 | 72,90 | 71,66 | 72,58 | 1,03% | - |
| 12.02.2026 | 73,84 | 73,84 | 71,73 | 71,83 | -2,13% | - |
| 11.02.2026 | 72,66 | 73,62 | 72,44 | 73,40 | 0,78% | - |
| 10.02.2026 | 72,94 | 73,06 | 71,97 | 72,83 | -0,38% | - |
| 09.02.2026 | 73,69 | 74,34 | 72,48 | 73,11 | -0,47% | - |
| 06.02.2026 | 73,72 | 73,90 | 72,44 | 73,45 | -0,30% | - |
| 05.02.2026 | 74,13 | 74,84 | 73,52 | 73,68 | -0,82% | - |
| 04.02.2026 | 74,18 | 74,74 | 73,25 | 74,29 | 0,22% | - |
| 03.02.2026 | 73,00 | 74,25 | 72,13 | 74,12 | 1,94% | - |
| 02.02.2026 | 73,55 | 73,56 | 72,40 | 72,71 | -1,51% | - |
| 30.01.2026 | 73,12 | 74,81 | 73,12 | 73,83 | 1,29% | - |
| 29.01.2026 | 70,91 | 74,51 | 70,91 | 72,89 | 2,18% | - |
| 28.01.2026 | 71,09 | 71,51 | 70,33 | 71,34 | 0,87% | - |
| 27.01.2026 | 70,06 | 71,05 | 69,30 | 70,72 | 1,16% | - |
| 26.01.2026 | 70,11 | 70,11 | 68,92 | 69,91 | -0,12% | - |
| 23.01.2026 | 70,67 | 70,91 | 69,24 | 69,99 | -1,26% | - |
| 22.01.2026 | 70,52 | 71,58 | 70,16 | 70,88 | 1,40% | - |
| 21.01.2026 | 70,44 | 70,44 | 69,17 | 69,90 | -0,70% | - |
| 20.01.2026 | 69,69 | 70,75 | 69,38 | 70,39 | 0,85% | - |
| 19.01.2026 | 70,93 | 70,93 | 69,73 | 69,80 | -3,43% | - |
| 16.01.2026 | 73,31 | 73,31 | 72,14 | 72,28 | -1,49% | - |
| 15.01.2026 | 73,63 | 73,63 | 72,69 | 73,38 | 0,07% | - |
| 14.01.2026 | 74,21 | 74,21 | 72,41 | 73,33 | -1,16% | - |
| 13.01.2026 | 73,97 | 74,32 | 73,53 | 74,19 | 0,16% | - |
| 12.01.2026 | 73,84 | 74,36 | 73,48 | 74,07 | 0,20% | - |
| 09.01.2026 | 73,81 | 74,43 | 73,67 | 73,93 | 0,41% | - |
| 08.01.2026 | 73,96 | 74,43 | 73,52 | 73,63 | -0,46% | - |
| 07.01.2026 | 73,88 | 74,08 | 73,53 | 73,97 | 0,33% | - |
| 06.01.2026 | 74,91 | 75,32 | 73,67 | 73,72 | -1,43% | - |
| 05.01.2026 | 77,24 | 77,24 | 74,68 | 74,79 | -2,55% | - |
| 02.01.2026 | 78,53 | 78,53 | 76,61 | 76,75 | -1,03% | - |
| 30.12.2025 | 77,32 | 77,86 | 77,14 | 77,55 | 0,32% | - |
| 29.12.2025 | 74,69 | 77,55 | 74,66 | 77,30 | 3,01% | - |
| 23.12.2025 | 75,67 | 76,10 | 74,81 | 75,04 | -0,97% | - |
| 22.12.2025 | 75,66 | 76,05 | 75,24 | 75,77 | -0,26% | - |
| 19.12.2025 | 75,20 | 76,26 | 75,20 | 75,97 | 1,08% | - |
| 18.12.2025 | 74,34 | 75,26 | 74,34 | 75,16 | 1,04% | - |
| 17.12.2025 | 74,58 | 75,19 | 74,23 | 74,38 | -0,15% | - |
| 16.12.2025 | 73,64 | 75,08 | 73,60 | 74,49 | 0,54% | - |
| 15.12.2025 | 72,64 | 74,10 | 72,23 | 74,09 | 2,22% | - |
| 12.12.2025 | 73,47 | 73,53 | 71,99 | 72,49 | -0,81% | - |
| 11.12.2025 | 74,66 | 74,78 | 73,08 | 73,08 | -2,18% | - |
| 10.12.2025 | 75,55 | 76,23 | 74,56 | 74,71 | -1,12% | - |
| 09.12.2025 | 75,07 | 75,79 | 75,01 | 75,55 | 0,95% | - |
| 08.12.2025 | 72,24 | 75,15 | 72,24 | 74,84 | 3,16% | - |
| 05.12.2025 | 72,92 | 73,50 | 72,55 | 72,55 | -0,09% | - |
| 04.12.2025 | 71,93 | 73,35 | 71,29 | 72,62 | 1,50% | - |
| 03.12.2025 | 71,48 | 72,23 | 71,29 | 71,54 | 0,24% | - |
| 02.12.2025 | 70,60 | 71,56 | 70,20 | 71,37 | 1,20% | - |
| 01.12.2025 | 71,71 | 71,71 | 69,67 | 70,52 | -1,79% | - |
| 28.11.2025 | 71,70 | 72,10 | 71,62 | 71,81 | -0,02% | - |
| 27.11.2025 | 71,32 | 72,20 | 71,32 | 71,82 | 0,64% | - |
| 26.11.2025 | 71,02 | 71,81 | 70,63 | 71,37 | 1,23% | - |
| 25.11.2025 | 70,34 | 71,78 | 70,28 | 70,50 | 0,45% | - |
| 24.11.2025 | 69,44 | 71,98 | 69,44 | 70,19 | 2,00% | - |
| 21.11.2025 | 67,30 | 68,90 | 67,08 | 68,81 | 1,20% | - |
| 20.11.2025 | 69,52 | 69,63 | 67,92 | 67,99 | -1,39% | - |
| 19.11.2025 | 67,54 | 69,25 | 67,54 | 68,95 | 2,17% | - |
| 18.11.2025 | 66,96 | 67,75 | 66,57 | 67,49 | 0,56% | - |
| 17.11.2025 | 69,37 | 69,45 | 66,70 | 67,11 | -2,97% | - |
| 14.11.2025 | 70,87 | 72,22 | 68,87 | 69,17 | -2,32% | - |
| 13.11.2025 | 68,62 | 72,88 | 68,28 | 70,81 | 6,70% | - |
| 12.11.2025 | 66,58 | 67,19 | 65,57 | 66,37 | 0,02% | - |
| 11.11.2025 | 67,11 | 67,15 | 66,09 | 66,35 | -0,90% | - |
| 10.11.2025 | 66,90 | 67,06 | 66,46 | 66,95 | 0,57% | - |
| 07.11.2025 | 66,47 | 67,11 | 66,07 | 66,57 | 0,44% | - |
| 06.11.2025 | 67,20 | 67,56 | 66,26 | 66,28 | -1,43% | - |
| 05.11.2025 | 67,15 | 67,90 | 67,00 | 67,24 | -0,19% | - |
| 04.11.2025 | 66,75 | 68,02 | 66,65 | 67,37 | 0,32% | - |
| 03.11.2025 | 67,89 | 68,29 | 67,12 | 67,16 | -1,09% | - |
| 31.10.2025 | 68,32 | 68,48 | 67,64 | 67,90 | -0,45% | - |
| 30.10.2025 | 69,06 | 69,06 | 67,82 | 68,20 | -0,95% | - |
| 29.10.2025 | 68,81 | 69,34 | 68,47 | 68,86 | 0,12% | - |
| 28.10.2025 | 69,39 | 69,60 | 68,47 | 68,77 | -0,96% | - |
| 27.10.2025 | 70,83 | 70,83 | 69,22 | 69,44 | -1,00% | - |