Grieg Seafood ASA GSF
OSL · Norwegen · Prozessindustrie
NOK 25,20-0,58 (-2,25 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 25,20 | -2,25 % | NOK 25,70 | NOK 25,82 | NOK 25,24 | 221,04K |
| 2026-09-30 | NOK 25,78 | +1,26 % | NOK 25,62 | NOK 26,42 | NOK 25,62 | 255,22K |
| 2026-09-29 | NOK 25,46 | -1,16 % | NOK 25,90 | NOK 25,92 | NOK 25,40 | 135,57K |
| 2026-09-28 | NOK 25,76 | +0,08 % | NOK 25,90 | NOK 25,98 | NOK 25,54 | 170,26K |
| 2026-09-25 | NOK 25,74 | +1,02 % | NOK 25,58 | NOK 26,24 | NOK 25,58 | 396,12K |
| 2026-09-24 | NOK 25,48 | -0,62 % | NOK 25,90 | NOK 25,90 | NOK 25,38 | 144,73K |
| 2026-09-23 | NOK 25,64 | +2,15 % | NOK 25,62 | NOK 25,96 | NOK 25,40 | 424,45K |
| 2026-09-22 | NOK 25,10 | +1,87 % | NOK 25,32 | NOK 25,60 | NOK 24,98 | 377,89K |
| 2026-09-21 | NOK 24,64 | -1,36 % | NOK 25,18 | NOK 25,18 | NOK 24,42 | 415,80K |
| 2026-09-18 | NOK 24,98 | -2,27 % | NOK 25,60 | NOK 25,60 | NOK 24,60 | 1,53M |
| 2026-09-17 | NOK 25,56 | -0,39 % | NOK 25,80 | NOK 26,02 | NOK 25,50 | 362,52K |
| 2026-09-16 | NOK 25,66 | -1,38 % | NOK 26,10 | NOK 26,22 | NOK 25,66 | 328,66K |
| 2026-09-15 | NOK 26,02 | -1,81 % | NOK 26,50 | NOK 26,50 | NOK 26,02 | 410,16K |
| 2026-09-14 | NOK 26,50 | -1,19 % | NOK 27,00 | NOK 27,02 | NOK 26,40 | 256,49K |
| 2026-09-11 | NOK 26,82 | -0,59 % | NOK 27,00 | NOK 27,30 | NOK 26,82 | 212,58K |
| 2026-09-10 | NOK 26,98 | -0,22 % | NOK 27,14 | NOK 27,52 | NOK 26,88 | 268,81K |
| 2026-09-09 | NOK 27,04 | +0,15 % | NOK 27,00 | NOK 27,50 | NOK 26,94 | 226,41K |
| 2026-09-08 | NOK 27,00 | +1,66 % | NOK 26,70 | NOK 27,18 | NOK 26,64 | 342,11K |
| 2026-09-07 | NOK 26,56 | -1,34 % | NOK 27,06 | NOK 27,46 | NOK 26,56 | 444,30K |
| 2026-09-04 | NOK 26,92 | -1,90 % | NOK 27,52 | NOK 27,64 | NOK 26,74 | 549,86K |
| 2026-09-03 | NOK 27,44 | -4,52 % | NOK 28,86 | NOK 28,86 | NOK 27,44 | 678,87K |
| 2026-09-02 | NOK 28,74 | -0,83 % | NOK 29,02 | NOK 29,28 | NOK 28,74 | 234,49K |
| 2026-09-01 | NOK 28,98 | -0,07 % | NOK 29,04 | NOK 29,20 | NOK 28,64 | 553,71K |
| 2026-08-31 | NOK 29,00 | -5,35 % | NOK 30,18 | NOK 30,34 | NOK 29,00 | 862,80K |
| 2026-08-28 | NOK 30,64 | +2,54 % | NOK 30,60 | NOK 32,30 | NOK 30,52 | 2,30M |
| 2026-08-27 | NOK 29,88 | -2,23 % | NOK 29,16 | NOK 30,10 | NOK 28,86 | 665,12K |
| 2026-08-26 | NOK 30,56 | +3,38 % | NOK 29,56 | NOK 30,64 | NOK 29,42 | 708,06K |
| 2026-08-25 | NOK 29,56 | -0,61 % | NOK 29,70 | NOK 30,10 | NOK 29,56 | 330,88K |
| 2026-08-24 | NOK 29,74 | +0,88 % | NOK 29,40 | NOK 29,90 | NOK 29,40 | 127,69K |
| 2026-08-21 | NOK 29,48 | +1,66 % | NOK 28,94 | NOK 29,76 | NOK 28,82 | 206,61K |
| 2026-08-20 | NOK 29,00 | -0,75 % | NOK 29,22 | NOK 29,62 | NOK 28,94 | 233,42K |
| 2026-08-19 | NOK 29,22 | -0,07 % | NOK 29,46 | NOK 29,50 | NOK 28,72 | 158,36K |
| 2026-08-18 | NOK 29,24 | -1,95 % | NOK 29,50 | NOK 29,66 | NOK 29,16 | 212,22K |
| 2026-08-17 | NOK 29,82 | -0,13 % | NOK 29,86 | NOK 30,00 | NOK 29,50 | 132,47K |
| 2026-08-14 | NOK 29,86 | -1,32 % | NOK 30,40 | NOK 30,40 | NOK 29,78 | 182,19K |
| 2026-08-13 | NOK 30,26 | +0,53 % | NOK 30,16 | NOK 30,48 | NOK 29,62 | 263,59K |
| 2026-08-12 | NOK 30,10 | +1,48 % | NOK 29,98 | NOK 30,28 | NOK 29,70 | 284,87K |
| 2026-08-11 | NOK 29,66 | +0,61 % | NOK 29,78 | NOK 29,82 | NOK 29,56 | 132,76K |
| 2026-08-10 | NOK 29,48 | -1,07 % | NOK 30,00 | NOK 30,00 | NOK 29,48 | 129,94K |
| 2026-08-07 | NOK 29,80 | +1,02 % | NOK 29,38 | NOK 30,00 | NOK 29,26 | 231,01K |
| 2026-08-06 | NOK 29,50 | +0,68 % | NOK 29,30 | NOK 29,86 | NOK 29,20 | 198,77K |
| 2026-08-05 | NOK 29,30 | -1,88 % | NOK 30,00 | NOK 30,00 | NOK 28,88 | 390,80K |
| 2026-08-04 | NOK 29,86 | -0,60 % | NOK 30,10 | NOK 30,12 | NOK 29,60 | 197,33K |
| 2026-08-03 | NOK 30,04 | -0,46 % | NOK 30,36 | NOK 30,50 | NOK 30,04 | 120,12K |
| 2026-07-31 | NOK 30,18 | -1,82 % | NOK 30,84 | NOK 30,84 | NOK 30,12 | 102,21K |
| 2026-07-30 | NOK 30,74 | +0,33 % | NOK 30,42 | NOK 30,82 | NOK 30,36 | 161,34K |
| 2026-07-29 | NOK 30,64 | -1,35 % | NOK 31,14 | NOK 31,22 | NOK 30,50 | 152,82K |
| 2026-07-28 | NOK 31,06 | +0,45 % | NOK 31,00 | NOK 31,30 | NOK 30,64 | 197,67K |
| 2026-07-27 | NOK 30,92 | +0,98 % | NOK 30,90 | NOK 31,30 | NOK 30,70 | 231,37K |
| 2026-07-24 | NOK 30,62 | +1,66 % | NOK 30,32 | NOK 31,00 | NOK 30,22 | 301,09K |
| 2026-07-23 | NOK 30,12 | -0,26 % | NOK 30,30 | NOK 30,40 | NOK 30,00 | 135,09K |
| 2026-07-22 | NOK 30,20 | +1,00 % | NOK 30,00 | NOK 30,76 | NOK 29,86 | 262,27K |
| 2026-07-21 | NOK 29,90 | +0,61 % | NOK 29,80 | NOK 30,00 | NOK 29,58 | 145,88K |
| 2026-07-20 | NOK 29,72 | -0,54 % | NOK 29,90 | NOK 30,22 | NOK 29,60 | 135,06K |
| 2026-07-17 | NOK 29,88 | +0,20 % | NOK 29,92 | NOK 30,14 | NOK 29,70 | 98,73K |
| 2026-07-16 | NOK 29,82 | +1,36 % | NOK 29,42 | NOK 30,18 | NOK 29,32 | 155,24K |
| 2026-07-15 | NOK 29,42 | -0,07 % | NOK 29,30 | NOK 30,12 | NOK 29,22 | 185,89K |
| 2026-07-14 | NOK 29,44 | +0,68 % | NOK 29,04 | NOK 29,80 | NOK 28,76 | 265,12K |
| 2026-07-13 | NOK 29,24 | +0,34 % | NOK 29,16 | NOK 29,42 | NOK 29,06 | 84,65K |
| 2026-07-10 | NOK 29,14 | +0,14 % | NOK 29,44 | NOK 29,44 | NOK 28,90 | 135,36K |
| 2026-07-09 | NOK 29,10 | +2,32 % | NOK 29,54 | NOK 29,98 | NOK 29,10 | 409,06K |
| 2026-07-08 | NOK 28,44 | -0,42 % | NOK 28,40 | NOK 28,68 | NOK 28,18 | 117,37K |
| 2026-07-07 | NOK 28,56 | +2,37 % | NOK 28,26 | NOK 28,66 | NOK 27,92 | 273,76K |
| 2026-07-06 | NOK 27,90 | -0,50 % | NOK 27,92 | NOK 28,40 | NOK 27,46 | 125,34K |
| 2026-07-03 | NOK 28,04 | +3,39 % | NOK 27,40 | NOK 28,04 | NOK 27,32 | 235,02K |
| 2026-07-02 | NOK 27,12 | +0,44 % | NOK 27,50 | NOK 27,66 | NOK 26,90 | 257,96K |
| 2026-07-01 | NOK 27,00 | -1,24 % | NOK 27,50 | NOK 27,50 | NOK 26,90 | 240,77K |
| 2026-06-30 | NOK 27,34 | -5,00 % | NOK 28,86 | NOK 28,86 | NOK 27,24 | 549,21K |
| 2026-06-29 | NOK 28,78 | +0,07 % | NOK 29,00 | NOK 29,00 | NOK 28,50 | 249,74K |
| 2026-06-26 | NOK 28,76 | -3,16 % | NOK 29,60 | NOK 29,68 | NOK 28,64 | 376,84K |
| 2026-06-25 | NOK 29,70 | -0,67 % | NOK 30,00 | NOK 30,00 | NOK 29,56 | 217,86K |
| 2026-06-24 | NOK 29,90 | +0,20 % | NOK 29,82 | NOK 30,04 | NOK 29,50 | 268,95K |
| 2026-06-23 | NOK 29,84 | +0,40 % | NOK 30,00 | NOK 30,16 | NOK 29,68 | 200,49K |
| 2026-06-22 | NOK 29,72 | -0,40 % | NOK 30,00 | NOK 30,02 | NOK 29,36 | 224,12K |
| 2026-06-19 | NOK 29,84 | +0,95 % | NOK 29,76 | NOK 30,00 | NOK 29,74 | 326,36K |
| 2026-06-18 | NOK 29,56 | -0,54 % | NOK 29,72 | NOK 29,86 | NOK 29,56 | 120,02K |
| 2026-06-17 | NOK 29,72 | -0,20 % | NOK 30,10 | NOK 30,10 | NOK 29,54 | 158,97K |
| 2026-06-16 | NOK 29,78 | -0,73 % | NOK 30,16 | NOK 30,24 | NOK 29,50 | 279,99K |
| 2026-06-15 | NOK 30,00 | +0,60 % | NOK 30,14 | NOK 30,56 | NOK 29,92 | 173,57K |
| 2026-06-12 | NOK 29,82 | +1,84 % | NOK 29,32 | NOK 30,08 | NOK 29,32 | 315,71K |
| 2026-06-11 | NOK 29,28 | +0,21 % | NOK 29,20 | NOK 29,70 | NOK 29,00 | 200,56K |
| 2026-06-10 | NOK 29,22 | -0,54 % | NOK 29,38 | NOK 29,60 | NOK 29,06 | 233,60K |
| 2026-06-09 | NOK 29,38 | +0,07 % | NOK 29,32 | NOK 29,78 | NOK 29,32 | 256,23K |
| 2026-06-08 | NOK 29,36 | -2,20 % | NOK 30,00 | NOK 30,00 | NOK 29,32 | 352,19K |
| 2026-06-05 | NOK 30,02 | -1,90 % | NOK 30,66 | NOK 30,80 | NOK 30,02 | 200,21K |
| 2026-06-04 | NOK 30,60 | -0,71 % | NOK 31,10 | NOK 31,10 | NOK 30,60 | 191,29K |
| 2026-06-03 | NOK 30,82 | -1,66 % | NOK 31,44 | NOK 31,54 | NOK 30,74 | 428,78K |
| 2026-06-02 | NOK 31,34 | +0,13 % | NOK 31,42 | NOK 31,72 | NOK 31,02 | 492,64K |
| 2026-06-01 | NOK 31,30 | -1,32 % | NOK 31,76 | NOK 32,28 | NOK 31,30 | 424,18K |
| 2026-05-29 | NOK 31,72 | +0,13 % | NOK 31,78 | NOK 32,16 | NOK 31,40 | 838,16K |