32,528NOK
-3,00%
Echtzeit-Aktienkurs Grieg Seafood ASA
Bid:
Ask:
Aktienkurse zur Grieg Seafood ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 33,58 | 33,58 | 32,06 | 32,20 | -3,97% | - |
| 07.05.2026 | 34,89 | 34,89 | 30,36 | 33,54 | -2,85% | - |
| 06.05.2026 | 34,42 | 34,91 | 34,13 | 34,52 | -1,03% | - |
| 05.05.2026 | 35,83 | 35,83 | 34,62 | 34,88 | -2,25% | - |
| 04.05.2026 | 36,42 | 36,73 | 35,61 | 35,68 | -2,19% | - |
| 30.04.2026 | 36,00 | 36,71 | 35,96 | 36,48 | 0,84% | - |
| 29.04.2026 | 37,70 | 37,71 | 36,18 | 36,18 | -2,77% | - |
| 28.04.2026 | 35,00 | 37,51 | 35,00 | 37,21 | 6,90% | - |
| 27.04.2026 | 34,51 | 35,69 | 34,32 | 34,80 | 0,30% | - |
| 24.04.2026 | 34,08 | 34,71 | 33,77 | 34,70 | 1,48% | - |
| 23.04.2026 | 33,70 | 34,85 | 28,24 | 34,19 | 0,85% | - |
| 22.04.2026 | 34,68 | 34,68 | 33,75 | 33,91 | 0,48% | - |
| 21.04.2026 | 35,33 | 35,33 | 33,70 | 33,74 | -3,98% | - |
| 20.04.2026 | 38,57 | 38,57 | 34,77 | 35,14 | -50,98% | - |
| 17.04.2026 | 71,54 | 72,93 | 64,44 | 71,69 | -1,30% | - |
| 16.04.2026 | 71,47 | 72,81 | 70,74 | 72,63 | 2,82% | - |
| 15.04.2026 | 72,51 | 72,51 | 70,40 | 70,64 | -3,21% | - |
| 14.04.2026 | 73,80 | 73,80 | 72,07 | 72,98 | 0,78% | - |
| 13.04.2026 | 72,02 | 72,66 | 71,76 | 72,41 | 0,79% | - |
| 10.04.2026 | 72,20 | 72,37 | 71,12 | 71,84 | 0,03% | - |
| 09.04.2026 | 73,73 | 73,73 | 70,35 | 71,83 | -5,06% | - |
| 08.04.2026 | 78,19 | 78,19 | 68,10 | 75,65 | 2,54% | - |
| 07.04.2026 | 75,61 | 76,59 | 73,62 | 73,78 | -2,14% | - |
| 02.04.2026 | 75,07 | 76,17 | 74,47 | 75,39 | -1,29% | - |
| 01.04.2026 | 77,64 | 77,64 | 75,74 | 76,37 | 0,51% | - |
| 31.03.2026 | 74,72 | 76,49 | 74,72 | 75,99 | 2,03% | - |
| 30.03.2026 | 71,67 | 74,78 | 71,43 | 74,48 | 4,80% | - |
| 27.03.2026 | 71,25 | 71,98 | 70,75 | 71,07 | -0,10% | - |
| 26.03.2026 | 69,11 | 71,52 | 69,11 | 71,14 | 1,98% | - |
| 25.03.2026 | 71,01 | 71,01 | 69,59 | 69,76 | -0,36% | - |
| 24.03.2026 | 69,31 | 70,20 | 68,94 | 70,01 | 1,54% | - |
| 23.03.2026 | 68,61 | 70,41 | 62,97 | 68,95 | -1,26% | - |
| 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% | - |