Frankfurt - Delayed Quote EUR
Grieg Seafood ASA (GR8.F)
4.9160
-0.2440
(-4.73%)
As of 8:03:12 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | 100 |
| Apr 23, 2025 | 4.8720 | 5.1600 | 4.8720 | 5.1600 | 5.1600 | 100 |
| Apr 22, 2025 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| Apr 17, 2025 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| Apr 16, 2025 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| Apr 15, 2025 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| Apr 14, 2025 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| Apr 11, 2025 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| Apr 10, 2025 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| Apr 9, 2025 | 4.3680 | 4.4000 | 4.3680 | 4.4000 | 4.4000 | 1,000 |
| Apr 8, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Apr 7, 2025 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Apr 4, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Apr 3, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 500 |
| Apr 2, 2025 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Apr 1, 2025 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | - |
| Mar 31, 2025 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| Mar 28, 2025 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| Mar 27, 2025 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| Mar 26, 2025 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Mar 25, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Mar 24, 2025 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Mar 21, 2025 | 4.9800 | 5.0850 | 4.9800 | 5.0850 | 5.0850 | 5,000 |
| Mar 20, 2025 | 4.7700 | 4.9120 | 4.7700 | 4.9120 | 4.9120 | 425 |
| Mar 19, 2025 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| Mar 18, 2025 | 4.3660 | 4.5960 | 4.3660 | 4.5960 | 4.5960 | 425 |
| Mar 17, 2025 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| Mar 14, 2025 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| Mar 13, 2025 | 4.2960 | 4.3200 | 4.2960 | 4.3200 | 4.3200 | 830 |
| Mar 12, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 11, 2025 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| Mar 10, 2025 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| Mar 7, 2025 | 4.2480 | 4.3160 | 4.2480 | 4.3160 | 4.3160 | 50 |
| Mar 6, 2025 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Mar 5, 2025 | 3.9480 | 3.9980 | 3.9480 | 3.9980 | 3.9980 | 3,381 |
| Mar 4, 2025 | 3.8900 | 3.8900 | 3.8500 | 3.8500 | 3.8500 | 636 |
| Mar 3, 2025 | 4.0100 | 4.0100 | 3.9500 | 3.9540 | 3.9540 | 2,850 |
| Feb 28, 2025 | 3.8760 | 4.0300 | 3.8760 | 3.9680 | 3.9680 | 1,160 |
| Feb 27, 2025 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
| Feb 26, 2025 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| Feb 25, 2025 | 4.1300 | 4.2260 | 4.1300 | 4.2260 | 4.2260 | 1,220 |
| Feb 24, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Feb 21, 2025 | 4.2700 | 4.2720 | 4.2700 | 4.2720 | 4.2720 | 1,000 |
| Feb 20, 2025 | 5.3500 | 5.3500 | 4.2740 | 4.2940 | 4.2940 | 2,740 |
| Feb 19, 2025 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
| Feb 18, 2025 | 5.9250 | 5.9250 | 5.9250 | 5.9250 | 5.9250 | - |
| Feb 17, 2025 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | - |
| Feb 14, 2025 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | - |
| Feb 13, 2025 | 5.8450 | 5.8450 | 5.8450 | 5.8450 | 5.8450 | - |
| Feb 12, 2025 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| Feb 11, 2025 | 5.7250 | 5.7250 | 5.7250 | 5.7250 | 5.7250 | - |
| Feb 10, 2025 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | - |
| Feb 7, 2025 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| Feb 6, 2025 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | - |
| Feb 5, 2025 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Feb 4, 2025 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Feb 3, 2025 | 6.1950 | 6.1950 | 6.1950 | 6.1950 | 6.1950 | - |
| Jan 31, 2025 | 6.3300 | 6.3300 | 6.2600 | 6.3300 | 6.3300 | 150 |
| Jan 30, 2025 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | - |
| Jan 29, 2025 | 5.9650 | 5.9650 | 5.9650 | 5.9650 | 5.9650 | - |
| Jan 28, 2025 | 5.6650 | 5.6650 | 5.6650 | 5.6650 | 5.6650 | - |
| Jan 27, 2025 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | - |
| Jan 24, 2025 | 5.6650 | 5.6650 | 5.6650 | 5.6650 | 5.6650 | - |
| Jan 23, 2025 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Jan 22, 2025 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| Jan 21, 2025 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | - |
| Jan 20, 2025 | 5.4850 | 5.4850 | 5.4150 | 5.4150 | 5.4150 | 2,500 |
| Jan 17, 2025 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | - |
| Jan 16, 2025 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| Jan 15, 2025 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| Jan 14, 2025 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | - |
| Jan 13, 2025 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Jan 10, 2025 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Jan 9, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 8, 2025 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | - |
| Jan 7, 2025 | 5.2450 | 5.2450 | 5.2350 | 5.2350 | 5.2350 | 10 |
| Jan 6, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Jan 3, 2025 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| Jan 2, 2025 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 30, 2024 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | - |
| Dec 27, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Dec 23, 2024 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | - |
| Dec 20, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 19, 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| Dec 18, 2024 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | - |
| Dec 17, 2024 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | - |
| Dec 16, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 180 |
| Dec 13, 2024 | 5.6050 | 5.6050 | 5.6050 | 5.6050 | 5.6050 | - |
| Dec 12, 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | - |
| Dec 11, 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| Dec 10, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Dec 9, 2024 | 5.2750 | 5.2900 | 5.2750 | 5.2900 | 5.2900 | 800 |
| Dec 6, 2024 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | - |
| Dec 5, 2024 | 5.1850 | 5.2700 | 5.1850 | 5.2700 | 5.2700 | 5,000 |
| Dec 4, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| Dec 3, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| Dec 2, 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 180 |
| Nov 29, 2024 | 5.1450 | 5.2300 | 5.1450 | 5.2300 | 5.2300 | 2,500 |
| Nov 28, 2024 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | - |
| Nov 27, 2024 | 5.0100 | 5.0100 | 4.9500 | 4.9500 | 4.9500 | 2,850 |
| Nov 26, 2024 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | - |
| Nov 25, 2024 | 5.6050 | 5.6050 | 5.6050 | 5.6050 | 5.6050 | - |
| Nov 22, 2024 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | - |
| Nov 21, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Nov 20, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Nov 19, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| Nov 18, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 190 |
| Nov 15, 2024 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | - |
| Nov 14, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Nov 13, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Nov 12, 2024 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 500 |
| Nov 11, 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | - |
| Nov 8, 2024 | 5.7250 | 5.7250 | 5.6450 | 5.6450 | 5.6450 | 80 |
| Nov 7, 2024 | 5.5500 | 5.7350 | 5.5500 | 5.7350 | 5.7350 | 800 |
| Nov 6, 2024 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | - |
| Nov 5, 2024 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | - |
| Nov 4, 2024 | 5.4850 | 5.4850 | 5.4850 | 5.4850 | 5.4850 | - |
| Nov 1, 2024 | 5.5350 | 5.5550 | 5.5350 | 5.5550 | 5.5550 | 170 |
| Oct 31, 2024 | 5.7250 | 5.7450 | 5.7250 | 5.7450 | 5.7450 | 350 |
| Oct 30, 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | - |
| Oct 29, 2024 | 5.7250 | 5.7250 | 5.7250 | 5.7250 | 5.7250 | 500 |
| Oct 28, 2024 | 5.7450 | 5.7450 | 5.7450 | 5.7450 | 5.7450 | 180 |
| Oct 25, 2024 | 5.5000 | 5.7550 | 5.5000 | 5.7550 | 5.7550 | 100 |
| Oct 24, 2024 | 5.3950 | 5.5600 | 5.3950 | 5.5600 | 5.5600 | 50 |
| Oct 23, 2024 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | - |
| Oct 22, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| Oct 21, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| Oct 18, 2024 | 5.4800 | 5.5350 | 5.4800 | 5.5350 | 5.5350 | 50 |
| Oct 17, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| Oct 16, 2024 | 5.2700 | 5.3500 | 5.2700 | 5.3500 | 5.3500 | 1,000 |
| Oct 15, 2024 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | - |
| Oct 14, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 190 |
| Oct 11, 2024 | 5.3300 | 5.3500 | 5.3300 | 5.3500 | 5.3500 | 5,000 |
| Oct 10, 2024 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | - |
| Oct 9, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Oct 8, 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| Oct 7, 2024 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | - |
| Oct 4, 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| Oct 3, 2024 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | - |
| Oct 2, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Oct 1, 2024 | 4.9360 | 4.9580 | 4.9360 | 4.9580 | 4.9580 | 50 |
| Sep 30, 2024 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | - |
| Sep 27, 2024 | 4.9420 | 5.0050 | 4.9420 | 5.0050 | 5.0050 | 250 |
| Sep 26, 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| Sep 25, 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | - |
| Sep 24, 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| Sep 23, 2024 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| Sep 20, 2024 | 5.0550 | 5.0550 | 5.0450 | 5.0450 | 5.0450 | 155 |
| Sep 19, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Sep 18, 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| Sep 17, 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| Sep 16, 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| Sep 13, 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| Sep 12, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| Sep 11, 2024 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | - |
| Sep 10, 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| Sep 9, 2024 | 4.5260 | 4.8040 | 4.5260 | 4.6540 | 4.6540 | 59,160 |
| Sep 6, 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 55 |
| Sep 5, 2024 | 4.4020 | 4.6800 | 4.4020 | 4.6000 | 4.6000 | 25,000 |
| Sep 4, 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| Sep 3, 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| Sep 2, 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| Aug 30, 2024 | 4.1840 | 4.3500 | 4.1840 | 4.3500 | 4.3500 | 5,300 |
| Aug 29, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Aug 28, 2024 | 4.2700 | 4.2700 | 4.2620 | 4.2620 | 4.2620 | 1,000 |
| Aug 27, 2024 | 4.2300 | 4.3080 | 4.2300 | 4.2800 | 4.2800 | 34,000 |
| Aug 26, 2024 | 4.1440 | 4.2200 | 4.1440 | 4.2200 | 4.2200 | 1,000 |
| Aug 23, 2024 | 4.1980 | 4.1980 | 4.1540 | 4.1540 | 4.1540 | 2,500 |
| Aug 22, 2024 | 4.3340 | 4.3340 | 4.2300 | 4.2840 | 4.2840 | 22,000 |
| Aug 21, 2024 | 4.8900 | 4.8900 | 4.3660 | 4.4240 | 4.4240 | 20,035 |
| Aug 20, 2024 | 5.3750 | 5.3750 | 5.2400 | 5.2400 | 5.2400 | 1,000 |
| Aug 19, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Aug 16, 2024 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | - |
| Aug 15, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Aug 14, 2024 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | - |
| Aug 13, 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | - |
| Aug 12, 2024 | 5.3050 | 5.3050 | 5.2900 | 5.2900 | 5.2900 | 10 |
| Aug 9, 2024 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | - |
| Aug 8, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Aug 7, 2024 | 4.9780 | 5.3300 | 4.9780 | 5.3300 | 5.3300 | 2,198 |
| Aug 6, 2024 | 4.8880 | 5.0400 | 4.8880 | 5.0400 | 5.0400 | 1,000 |
| Aug 5, 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| Aug 2, 2024 | 5.2600 | 5.2600 | 5.1400 | 5.1450 | 5.1450 | 2,000 |
| Aug 1, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Jul 31, 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
| Jul 30, 2024 | 5.2900 | 5.3150 | 5.2900 | 5.3150 | 5.3150 | 10,000 |
| Jul 29, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Jul 26, 2024 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | - |
| Jul 25, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Jul 24, 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| Jul 23, 2024 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | - |
| Jul 22, 2024 | 4.9320 | 4.9980 | 4.9320 | 4.9980 | 4.9980 | 150 |
| Jul 19, 2024 | 5.0850 | 5.0850 | 4.9680 | 4.9680 | 4.9680 | 2,015 |
| Jul 18, 2024 | 5.0100 | 5.1800 | 5.0100 | 5.1800 | 5.1800 | 454 |
| Jul 17, 2024 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | - |
| Jul 16, 2024 | 4.9780 | 4.9780 | 4.9140 | 4.9140 | 4.9140 | 3,050 |
| Jul 15, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Jul 12, 2024 | 4.9820 | 5.0300 | 4.9820 | 5.0300 | 5.0300 | 3,000 |
| Jul 11, 2024 | 5.2050 | 5.2050 | 4.9940 | 5.0550 | 5.0550 | 3,500 |
| Jul 10, 2024 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | - |
| Jul 9, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| Jul 8, 2024 | 5.3450 | 5.3450 | 5.3450 | 5.3450 | 5.3450 | - |
| Jul 5, 2024 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | - |
| Jul 4, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| Jul 3, 2024 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | - |
| Jul 2, 2024 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | - |
| Jul 1, 2024 | 5.5050 | 5.5050 | 5.5000 | 5.5000 | 5.5000 | 280 |
| Jun 28, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| Jun 27, 2024 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | - |
| Jun 26, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Jun 25, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Jun 24, 2024 | 5.7250 | 5.7250 | 5.7250 | 5.7250 | 5.7250 | 200 |
| Jun 21, 2024 | 5.7650 | 5.8050 | 5.7650 | 5.8050 | 5.8050 | 300 |
| Jun 20, 2024 | 0.14771749 Dividend | |||||
| Jun 20, 2024 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | - |
| Jun 19, 2024 | 6.4450 | 6.4850 | 6.4450 | 6.4850 | 4.7350 | 1,250 |
| Jun 18, 2024 | 6.2950 | 6.4050 | 6.2950 | 6.4050 | 4.6766 | 788 |
| Jun 17, 2024 | 6.3500 | 6.3500 | 6.2400 | 6.2400 | 4.5561 | 218 |
| Jun 14, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 4.7021 | - |
| Jun 13, 2024 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 4.4466 | - |
| Jun 12, 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 4.4028 | - |
| Jun 11, 2024 | 6.0450 | 6.0450 | 6.0350 | 6.0350 | 4.4064 | 168 |
| Jun 10, 2024 | 6.0650 | 6.0650 | 6.0650 | 6.0650 | 4.4283 | - |
| Jun 7, 2024 | 6.1350 | 6.1350 | 6.1350 | 6.1350 | 4.4794 | - |
| Jun 6, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 4.4904 | - |
| Jun 5, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 4.4758 | - |
| Jun 4, 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 4.5926 | - |
| Jun 3, 2024 | 6.4050 | 6.4050 | 6.4050 | 6.4050 | 4.6766 | - |
| May 31, 2024 | 6.3050 | 6.3500 | 6.3050 | 6.3500 | 4.6364 | 100 |
| May 30, 2024 | 6.1350 | 6.1350 | 6.1350 | 6.1350 | 4.4794 | - |
| May 29, 2024 | 6.3150 | 6.3150 | 6.2600 | 6.2600 | 4.5707 | 2,500 |
| May 28, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 4.6145 | - |
| May 27, 2024 | 6.3350 | 6.3350 | 6.3350 | 6.3350 | 4.6255 | - |
| May 24, 2024 | 6.4250 | 6.4250 | 6.4250 | 6.4250 | 4.6912 | - |
| May 23, 2024 | 6.1850 | 6.1850 | 6.1850 | 6.1850 | 4.5160 | - |
| May 22, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 4.5342 | - |
| May 21, 2024 | 6.4800 | 6.4800 | 6.2500 | 6.2500 | 4.5634 | 282 |
| May 20, 2024 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 4.7752 | - |
| May 17, 2024 | 6.4950 | 6.4950 | 6.4950 | 6.4950 | 4.7423 | - |
| May 16, 2024 | 6.0650 | 6.0650 | 6.0650 | 6.0650 | 4.4283 | - |
| May 15, 2024 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 4.6291 | - |
| May 14, 2024 | 6.3150 | 6.4300 | 6.3150 | 6.4300 | 4.6948 | 400 |
| May 13, 2024 | 6.4100 | 6.4100 | 6.2950 | 6.2950 | 4.5963 | 160 |
| May 10, 2024 | 6.3200 | 6.3800 | 6.3200 | 6.3800 | 4.6583 | 750 |
| May 9, 2024 | 6.2650 | 6.2650 | 6.2650 | 6.2650 | 4.5744 | - |
| May 8, 2024 | 6.1350 | 6.1350 | 6.1350 | 6.1350 | 4.4794 | - |
| May 7, 2024 | 6.0100 | 6.1750 | 6.0100 | 6.1750 | 4.5087 | 1,000 |
| May 6, 2024 | 6.1300 | 6.1300 | 6.1000 | 6.1000 | 4.4539 | 360 |
| May 3, 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 4.3298 | - |
| May 2, 2024 | 5.9950 | 5.9950 | 5.9950 | 5.9950 | 4.3772 | - |
| Apr 30, 2024 | 5.9800 | 6.1000 | 5.9800 | 6.1000 | 4.4539 | 600 |
| Apr 29, 2024 | 5.9500 | 5.9550 | 5.9500 | 5.9550 | 4.3480 | 500 |
| Apr 26, 2024 | 6.0050 | 6.0050 | 6.0050 | 6.0050 | 4.3845 | - |
| Apr 25, 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 4.1436 | - |
| Apr 24, 2024 | 5.5150 | 5.5150 | 5.5150 | 5.5150 | 4.0268 | - |
Related Tickers
6MN.F Maruha Nichiro Corporation
19.90
-0.50%
APEX.BO Apex Frozen Foods Limited
221.40
+1.79%
CPOUF Charoen Pokphand Foods Public Company Limited
0.7000
0.00%
CPRO.JK PT Central Proteina Prima Tbk
50.00
0.00%
SAN.NZ Sanford Limited
4.5800
+1.78%
JEP.F SalMar ASA
44.02
+2.23%
APEX.NS Apex Frozen Foods Limited
221.39
+1.76%
CPF.BK Charoen Pokphand Foods Public Company Limited
25.75
+0.98%
CPIN.JK PT Charoen Pokphand Indonesia Tbk
4,280.00
+2.15%
JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,730.00
+0.58%