30,013NOK
-0,47%
Echtzeit-Aktienkurs Grieg Seafood ASA
Bid:
Ask:
Aktienkurse zur Grieg Seafood ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 30,23 | 30,36 | 29,93 | 30,00 | -0,52% | - |
| 13.08.2026 | 30,19 | 30,44 | 29,63 | 30,16 | 0,40% | - |
| 12.08.2026 | 29,78 | 30,27 | 29,78 | 30,04 | 1,21% | - |
| 11.08.2026 | 29,43 | 29,85 | 29,43 | 29,68 | 0,79% | - |
| 10.08.2026 | 29,90 | 30,01 | 29,44 | 29,45 | -1,22% | - |
| 07.08.2026 | 29,40 | 30,02 | 29,24 | 29,81 | 1,26% | - |
| 06.08.2026 | 29,42 | 29,88 | 29,26 | 29,44 | 0,50% | - |
| 05.08.2026 | 29,98 | 30,00 | 28,95 | 29,29 | -2,06% | - |
| 04.08.2026 | 30,09 | 30,10 | 29,62 | 29,91 | -0,32% | - |
| 03.08.2026 | 30,24 | 30,52 | 29,97 | 30,00 | -0,68% | - |
| 31.07.2026 | 30,82 | 30,82 | 30,18 | 30,21 | -1,59% | - |
| 30.07.2026 | 30,41 | 30,84 | 30,37 | 30,70 | 0,33% | - |
| 29.07.2026 | 31,32 | 31,32 | 30,47 | 30,60 | -2,68% | - |
| 28.07.2026 | 30,94 | 31,44 | 30,66 | 31,44 | 1,88% | - |
| 27.07.2026 | 31,08 | 31,30 | 30,75 | 30,86 | 0,32% | - |
| 24.07.2026 | 30,07 | 31,05 | 30,07 | 30,76 | 2,46% | - |
| 23.07.2026 | 30,38 | 30,46 | 30,01 | 30,02 | -1,65% | - |
| 22.07.2026 | 29,95 | 30,74 | 29,83 | 30,52 | 2,00% | - |
| 21.07.2026 | 29,78 | 30,01 | 29,59 | 29,92 | 0,43% | - |
| 20.07.2026 | 29,70 | 30,18 | 29,66 | 29,80 | -0,29% | - |
| 17.07.2026 | 29,82 | 30,12 | 29,76 | 29,88 | -0,15% | - |
| 16.07.2026 | 29,48 | 30,10 | 29,34 | 29,93 | 1,95% | - |
| 15.07.2026 | 29,66 | 30,04 | 29,25 | 29,35 | -0,55% | - |
| 14.07.2026 | 29,02 | 29,81 | 28,69 | 29,52 | 0,95% | - |
| 13.07.2026 | 28,99 | 29,45 | 28,99 | 29,24 | 0,76% | - |
| 10.07.2026 | 29,19 | 29,42 | 26,19 | 29,02 | -0,55% | - |
| 09.07.2026 | 28,78 | 29,76 | 28,78 | 29,18 | 3,24% | - |
| 08.07.2026 | 28,33 | 28,66 | 28,21 | 28,26 | -0,89% | - |
| 07.07.2026 | 28,00 | 28,64 | 27,91 | 28,52 | 2,26% | - |
| 06.07.2026 | 28,14 | 28,28 | 27,50 | 27,89 | 0,03% | - |
| 03.07.2026 | 27,37 | 27,90 | 27,32 | 27,88 | 3,05% | - |
| 02.07.2026 | 26,99 | 27,64 | 26,99 | 27,05 | 0,25% | - |
| 01.07.2026 | 27,37 | 27,37 | 26,94 | 26,99 | -1,57% | - |
| 30.06.2026 | 29,25 | 29,25 | 27,26 | 27,42 | -4,88% | - |
| 29.06.2026 | 28,87 | 28,96 | 28,52 | 28,82 | 0,27% | - |
| 26.06.2026 | 30,02 | 30,02 | 28,66 | 28,75 | -2,99% | - |
| 25.06.2026 | 30,07 | 30,07 | 29,59 | 29,63 | -1,22% | - |
| 24.06.2026 | 29,93 | 30,02 | 29,52 | 30,00 | 0,79% | - |
| 23.06.2026 | 29,58 | 30,16 | 29,58 | 29,76 | -0,06% | - |
| 22.06.2026 | 29,78 | 30,04 | 29,38 | 29,78 | 0,09% | - |
| 19.06.2026 | 29,64 | 30,03 | 29,64 | 29,75 | 0,35% | - |
| 18.06.2026 | 29,77 | 29,85 | 29,54 | 29,65 | -0,34% | - |
| 17.06.2026 | 29,73 | 29,98 | 29,56 | 29,75 | 0,00% | - |
| 16.06.2026 | 30,17 | 30,26 | 29,55 | 29,75 | -0,84% | - |
| 15.06.2026 | 30,41 | 30,49 | 29,93 | 30,00 | 0,37% | - |
| 12.06.2026 | 29,74 | 30,07 | 29,40 | 29,89 | 2,24% | - |
| 11.06.2026 | 29,24 | 29,69 | 29,07 | 29,24 | 0,64% | - |
| 10.06.2026 | 29,04 | 29,64 | 29,00 | 29,05 | 0,08% | - |
| 09.06.2026 | 29,09 | 29,71 | 29,03 | 29,03 | -1,25% | - |
| 08.06.2026 | 29,63 | 29,88 | 29,34 | 29,39 | -2,18% | - |
| 05.06.2026 | 30,81 | 30,82 | 30,02 | 30,05 | -2,04% | - |
| 04.06.2026 | 31,07 | 31,09 | 30,55 | 30,67 | -0,55% | - |
| 03.06.2026 | 31,33 | 31,52 | 30,77 | 30,84 | -1,82% | - |
| 02.06.2026 | 31,64 | 31,67 | 31,06 | 31,42 | -0,28% | - |
| 01.06.2026 | 31,85 | 32,26 | 31,28 | 31,50 | -0,90% | - |
| 29.05.2026 | 31,75 | 32,15 | 31,43 | 31,79 | 0,32% | - |
| 28.05.2026 | 32,22 | 32,55 | 31,32 | 31,69 | -2,15% | - |
| 27.05.2026 | 32,47 | 32,74 | 32,20 | 32,38 | 0,27% | - |
| 26.05.2026 | 32,90 | 32,90 | 32,06 | 32,30 | -2,33% | - |
| 25.05.2026 | 32,69 | 33,14 | 32,66 | 33,07 | 2,02% | - |
| 22.05.2026 | 33,20 | 33,20 | 32,41 | 32,41 | -1,78% | - |
| 21.05.2026 | 32,29 | 33,29 | 32,11 | 33,00 | 1,62% | - |
| 20.05.2026 | 32,23 | 32,88 | 31,97 | 32,47 | 0,56% | - |
| 19.05.2026 | 31,81 | 32,37 | 30,70 | 32,29 | -2,51% | - |
| 18.05.2026 | 31,73 | 33,46 | 31,73 | 33,12 | 2,64% | - |
| 15.05.2026 | 31,99 | 32,37 | 31,85 | 32,27 | -0,52% | - |
| 14.05.2026 | 31,96 | 32,52 | 31,95 | 32,44 | 2,37% | - |
| 13.05.2026 | 31,80 | 31,95 | 31,43 | 31,69 | 0,18% | - |
| 12.05.2026 | 31,57 | 32,32 | 31,57 | 31,63 | -0,75% | - |
| 11.05.2026 | 32,23 | 32,30 | 31,78 | 31,87 | -1,03% | - |
| 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% | - |