Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vilnius - Delayed Quote EUR

Grigeo Group AB (GRG1L.VS)

Compare
1.0750
0.0000
(0.00%)
At close: 3:11:10 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.07501.07501.07501.07501.0750648
Apr 16, 20251.07001.08001.07001.07501.07505,618
Apr 15, 20251.07001.07501.06001.07001.07005,790
Apr 14, 20251.07001.07501.06001.07001.07005,847
Apr 11, 20251.07001.07001.06501.06501.06501,548
Apr 10, 20251.07001.07001.06001.07001.07003,347
Apr 9, 20251.05001.07001.04501.06001.060010,385
Apr 8, 20251.05001.08001.04501.06001.060031,707
Apr 7, 20251.07001.07001.02001.05001.050011,357
Apr 4, 20251.08001.09001.07001.07501.07509,565
Apr 3, 20251.09001.09001.08001.09001.09007,523
Apr 2, 20251.08001.09001.08001.09001.0900991
Apr 1, 20251.08501.09001.07501.08001.08004,959
Mar 31, 20251.08001.08001.08001.08001.0800-
Mar 28, 20251.08501.09001.08001.08001.08002,952
Mar 27, 20251.08001.08501.07501.08501.08504,215
Mar 26, 20251.08001.08001.07501.08001.08002,617
Mar 25, 20251.07501.08001.07501.08001.08004,023
Mar 24, 20251.08001.08501.07501.08001.08005,129
Mar 21, 20251.08001.08001.08001.08001.0800120
Mar 20, 20251.07001.08001.07001.08001.08001,703
Mar 19, 20251.08001.08001.07001.08001.08006,719
Mar 18, 20251.08001.08001.07501.08001.08002,774
Mar 17, 20251.07501.07501.07501.07501.0750-
Mar 14, 20251.08001.08001.07001.07501.07506,185
Mar 13, 20251.07501.08001.07001.08001.08007,362
Mar 12, 20251.07501.07501.07001.07501.07503,999
Mar 10, 20251.07001.07501.07001.07501.075010,282
Mar 7, 20251.07501.07501.07501.07501.0750-
Mar 6, 20251.08001.08001.07501.07501.07504,685
Mar 5, 20251.06501.08001.06501.07501.07504,094
Mar 4, 20251.07501.08001.06001.06001.060020,926
Mar 3, 20251.09001.09501.07501.08001.080016,537
Feb 28, 20251.08501.09001.08501.08501.085010,768
Feb 27, 20251.09001.09001.08001.09001.090015,201
Feb 26, 20251.09001.10001.08501.09501.095037,762
Feb 25, 20251.07501.08001.07001.08001.08008,767
Feb 24, 20251.07501.08001.07501.07501.07507,987
Feb 21, 20251.07001.07501.07001.07501.07501,796
Feb 20, 20251.08001.08001.07001.08001.08005,320
Feb 19, 20251.09001.09001.07001.08001.080021,604
Feb 18, 20251.09001.09001.08001.09001.09005,150
Feb 17, 20251.08001.08501.07501.08501.085020,693
Feb 14, 20251.07501.08001.06501.08001.08003,969
Feb 13, 20251.07001.08001.06001.07501.075020,427
Feb 12, 20251.07501.07501.06001.07001.07007,324
Feb 11, 20251.07501.07501.06501.07501.07504,245
Feb 10, 20251.06501.07501.06501.07501.07505,319
Feb 7, 20251.06501.06501.05501.06501.065021,214
Feb 6, 20251.06501.07001.06001.06001.06006,914
Feb 5, 20251.07001.07001.06501.06501.06503,838
Feb 4, 20251.07001.07001.06501.06501.06503,919
Feb 3, 20251.06501.07001.06001.06501.06509,632
Jan 31, 20251.07001.07501.06001.06501.06503,200
Jan 30, 20251.07001.07001.06001.07001.07004,302
Jan 29, 20251.05501.07001.05501.07001.07006,250
Jan 28, 20251.06501.07501.06501.07501.0750494
Jan 27, 20251.08001.08001.06501.06501.06506,590
Jan 24, 20251.07001.07501.06501.07501.07505,935
Jan 23, 20251.07001.07001.06501.06501.06501,693
Jan 22, 20251.07001.07001.06501.07001.07002,173
Jan 21, 20251.06501.07001.06501.07001.07004,598
Jan 20, 20251.07001.07001.05501.06501.06506,025
Jan 17, 20251.06501.07001.06001.07001.07004,275
Jan 16, 20251.07501.07501.06501.06501.06509,056
Jan 15, 20251.08001.08001.06501.07501.07504,911
Jan 14, 20251.07001.08001.07001.08001.08005,704
Jan 13, 20251.07001.07501.06501.06501.06501,182
Jan 10, 20251.07001.07001.07001.07001.07002,533
Jan 9, 20251.07501.07501.05501.06501.06508,862
Jan 8, 20251.07501.07501.07001.07501.07505,073
Jan 7, 20251.06501.07501.06501.07501.07507,214
Jan 6, 20251.06001.06501.06001.06501.06507,483
Jan 3, 20251.05501.06501.05001.06001.060014,874
Jan 2, 20251.05001.05501.04001.05501.055010,256
Dec 30, 20241.05501.05501.04001.05001.050012,873
Dec 27, 20241.05501.05501.04501.05501.05503,977
Dec 23, 20241.04501.05501.04001.05501.05502,948
Dec 20, 20241.05001.06001.04501.04501.04506,603
Dec 19, 20241.05001.05001.05001.05001.05001,939
Dec 18, 20241.04501.05001.04001.05001.05002,708
Dec 17, 20241.04001.04501.03001.04501.04502,251
Dec 16, 20241.05001.05501.03001.03001.030012,035
Dec 13, 20241.05501.05501.04001.04001.04007,404
Dec 12, 20241.05001.05001.04001.05001.05003,398
Dec 11, 20241.05501.05501.04001.05001.05005,889
Dec 10, 20241.06501.06501.04501.05501.05506,572
Dec 9, 20241.06501.06501.05501.06501.06505,053
Dec 6, 20241.07501.07501.06001.07001.07003,414
Dec 5, 20241.03501.08001.03501.08001.080017,599
Dec 4, 20241.02501.04501.02501.04001.040099,013
Dec 3, 20241.01001.03001.01001.03001.030048,045
Dec 2, 20241.01001.01001.00501.01001.01002,648
Nov 29, 20241.01001.01501.01001.01001.01001,935
Nov 28, 20241.00501.01001.00501.01001.01009,594
Nov 27, 20241.01501.01501.01001.01001.01002,984
Nov 26, 20241.01001.01501.01001.01501.0150582
Nov 25, 20241.01501.02001.01001.01501.015010,521
Nov 22, 20241.01001.02501.00501.01501.01508,919
Nov 21, 20241.01501.01501.00501.01501.015037,111
Nov 20, 20241.02001.02501.01501.02001.02007,002
Nov 19, 20241.02001.02001.01501.02001.02004,058
Nov 18, 20241.02001.02001.02001.02001.02006,946
Nov 15, 20241.02501.02501.01501.02501.02504,243
Nov 14, 20241.01001.03001.01001.02501.02509,381
Nov 13, 20241.02001.02001.01001.01001.010022,073
Nov 12, 20241.01501.02001.01501.01501.01501,435
Nov 11, 20241.03001.03001.01501.01501.01505,649
Nov 8, 20241.02501.02501.01501.02501.02504,450
Nov 7, 20241.01501.02501.01501.02501.0250656
Nov 6, 20241.02501.02501.01501.01501.01503,252
Nov 5, 20241.02501.02501.02001.02001.02002,974
Nov 4, 20241.01501.02501.01501.02501.02502,447
Oct 31, 20241.01501.02001.01501.01501.01504,572
Oct 30, 20241.02501.02501.01501.02001.020026,704
Oct 29, 20241.02501.02501.02001.02501.02506,201
Oct 28, 20241.02501.03501.02501.02501.02504,748
Oct 25, 20241.03001.03501.02501.03001.03004,806
Oct 24, 20241.03001.03501.02501.03001.03009,095
Oct 23, 20241.03001.03001.02501.03001.03003,950
Oct 22, 20241.02001.03001.02001.03001.03003,348
Oct 21, 20241.03001.03001.02001.02501.02503,240
Oct 18, 20241.02001.03001.02001.02001.020017,549
Oct 17, 20241.03001.03001.01501.02501.025035,966
Oct 16, 20241.02001.02001.01501.01501.01502,970
Oct 15, 20241.02001.02001.01501.02001.02008,967
Oct 14, 20241.01501.02501.01501.02501.025011,258
Oct 11, 20241.01501.01501.01001.01501.01501,057
Oct 10, 20241.00501.01501.00501.01001.01004,044
Oct 9, 20241.01501.01501.01001.01501.015031,699
Oct 8, 20241.01501.01501.00501.01501.01505,155
Oct 7, 20241.01501.01501.01501.01501.01502,296
Oct 4, 20241.01001.01501.00501.01501.01505,414
Oct 3, 20241.02001.02001.01001.01001.01007,821
Oct 2, 20241.02001.02001.01501.01501.01501,163
Oct 1, 20241.01001.02001.01001.02001.02002,093
Sep 30, 20241.01501.01501.01501.01501.0150545
Sep 27, 20241.00501.01501.00501.01501.01503,003
Sep 26, 20241.00501.01001.00501.01001.01003,350
Sep 25, 20241.01001.01001.00501.00501.0050220
Sep 24, 20241.01501.01501.00501.01001.010010,100
Sep 23, 20241.01001.01501.01001.01501.01502,469
Sep 20, 20241.01001.01001.00501.01001.01004,939
Sep 19, 20241.00501.01501.00001.00501.005012,721
Sep 18, 20241.01001.01001.00001.00001.00004,232
Sep 17, 20241.00001.01001.00001.01001.01003,151
Sep 16, 20241.01001.01001.00001.00501.00501,348
Sep 13, 20241.01001.02001.00001.00001.000030,130
Sep 12, 20241.01001.01001.00001.01001.01002,712
Sep 11, 20241.01001.01501.00001.00501.005027,059
Sep 10, 20241.01001.01501.00001.01001.010011,377
Sep 9, 20241.01501.02501.00501.01501.015017,532
Sep 6, 20241.01001.01501.01001.01501.01502,343
Sep 5, 20241.01001.01501.00501.01001.01001,547
Sep 4, 20241.00501.01001.00501.01001.0100406
Sep 3, 20241.01501.01501.01001.01001.0100650
Sep 2, 20241.01001.01501.00001.00001.00003,553
Aug 30, 20241.01501.01501.00501.01501.01509,425
Aug 29, 20241.01001.01501.01001.01501.015025,032
Aug 28, 20241.01501.02001.01001.01501.015011,354
Aug 27, 20241.04001.04001.01501.02001.020010,314
Aug 26, 20241.03501.03501.03001.03001.0300541
Aug 23, 20241.02501.03001.01501.02501.025013,099
Aug 22, 20241.02001.04001.02001.03501.03506,408
Aug 21, 20241.02001.02001.01501.02001.02007,355
Aug 20, 20241.01001.02001.01001.01501.01505,825
Aug 19, 20241.01501.02001.01001.01001.01004,143
Aug 16, 20241.01001.01001.00501.01001.01006,567
Aug 14, 20241.00501.00501.00501.00501.00503,986
Aug 13, 20241.01001.01001.00501.00501.00501,499
Aug 12, 20241.01001.01001.01001.01001.0100156
Aug 9, 20241.01001.01001.00001.01001.01009,551
Aug 8, 20241.00501.00500.99001.00001.000016,245
Aug 7, 20241.00501.00501.00001.00001.00002,197
Aug 6, 20241.00001.00501.00001.00501.00503,301
Aug 5, 20241.01001.02001.00001.00501.005018,909
Aug 2, 20241.02001.02001.01001.02001.0200902
Aug 1, 20241.02001.02501.02001.02001.020010,366
Jul 31, 20241.02001.02501.01001.01001.01002,445
Jul 30, 20241.01001.02001.01001.02001.02007,743
Jul 29, 20241.02001.02001.00501.01501.01504,938
Jul 26, 20241.02001.02001.01001.01001.010010,011
Jul 25, 20241.02501.02501.01501.02001.02001,416
Jul 24, 20241.02001.02501.01501.02501.02501,289
Jul 23, 20241.02001.02001.01001.01001.0100200
Jul 22, 20241.01001.02001.00501.02001.02001,066
Jul 19, 20241.02001.02001.01001.01001.01007,175
Jul 18, 20241.02001.02501.01501.01501.01502,335
Jul 17, 20241.03501.03501.01501.01501.015012,209
Jul 16, 20241.03001.03501.03001.03501.03506,584
Jul 15, 20241.02501.03001.02001.02501.02502,651
Jul 12, 20241.02501.02501.02501.02501.0250605
Jul 11, 20241.03001.03001.01001.02501.02505,085
Jul 10, 20241.02501.03001.02001.03001.03005,231
Jul 9, 20241.03001.03001.02501.02501.02501,590
Jul 8, 20241.04001.04001.02001.03001.03007,485
Jul 5, 20241.03501.04001.03001.03501.0350309
Jul 4, 20241.02501.04001.02001.03501.035017,306
Jul 3, 20241.02501.02501.01501.02001.02002,449
Jul 2, 20241.02001.03001.01001.01001.010014,044
Jul 1, 20241.03001.03501.02501.02501.0250883
Jun 28, 20241.03501.03501.02501.03001.03006,113
Jun 27, 20241.03501.03501.03001.03501.03503,934
Jun 26, 20241.04001.04001.02501.03501.03506,671
Jun 25, 20241.04001.04501.03501.04001.04003,926
Jun 21, 20241.04001.04001.03501.04001.04001,426
Jun 20, 20241.05001.05001.03001.04001.040021,700
Jun 19, 20241.05001.05001.04001.05001.05005,779
Jun 18, 20241.05501.05501.05001.05501.05506,529
Jun 17, 20241.05001.05501.04501.04501.045030,333
Jun 14, 20241.05501.05501.04501.05001.050024,074
Jun 13, 20241.05001.06501.05001.05501.05507,211
Jun 12, 20241.04001.05001.04001.05001.05003,312
Jun 11, 20241.04501.04501.04001.04501.04502,695
Jun 10, 20241.05001.05001.04001.04501.04506,960
Jun 7, 20241.06501.06501.05001.05501.055014,339
Jun 6, 20241.05001.06501.05001.06001.060019,523
Jun 5, 20241.05001.07501.05001.06001.06006,167
Jun 4, 20241.10001.10001.07001.07001.070012,331
Jun 3, 20241.09501.11001.09001.10001.100010,125
May 31, 20241.09501.09501.09501.09501.0950690
May 30, 20241.10001.10501.08501.08501.085015,900
May 29, 20241.10501.11001.09501.10001.10008,147
May 28, 20241.05001.12001.05001.09501.0950670,205
May 27, 20241.04001.05001.03501.05001.050032,256
May 24, 20241.06001.06001.00001.03501.035037,050
May 23, 20241.07001.07501.07001.07001.0700330
May 22, 20241.08001.08001.06501.07001.070012,295
May 21, 20241.08001.08001.07001.08001.08004,698
May 20, 20241.07001.08001.07001.08001.0800953
May 17, 20241.07501.08001.07001.08001.08002,450
May 16, 20241.07001.07501.06501.07501.07501,867
May 15, 20241.08001.08001.07001.07001.0700675
May 14, 20241.08501.08501.07001.07001.07007,481
May 13, 20241.09501.09501.07501.08001.08003,517
May 10, 2024 0.0700 Dividend
May 10, 20241.09501.09501.06001.09001.090051,158
May 8, 20241.12501.12501.11501.12001.050020,540
May 7, 20241.12001.12501.11001.12501.05478,555
May 6, 20241.12001.12501.11001.12001.050015,351
May 3, 20241.11501.12001.10501.12001.05007,298
May 2, 20241.11501.11501.11001.11001.04063,171
Apr 30, 20241.10001.11501.10001.11501.04536,791
Apr 29, 20241.09001.10501.09001.10001.031310,566
Apr 26, 20241.08001.09001.07501.09001.02194,626
Apr 25, 20241.08001.08001.07001.08001.012515,696
Apr 24, 20241.08001.08501.08001.08001.012510,162
Apr 23, 20241.08001.08001.07501.08001.01255,756
Apr 22, 20241.08001.09001.07001.08001.01258,916
Apr 19, 20241.10001.10001.07001.08001.012516,581
Apr 18, 20241.12001.12001.09001.09001.021930,668
Apr 17, 20241.11001.12001.11001.12001.05006,588

Related Tickers

ENU.F Stora Enso Oyj
8.22
+0.49%
 
STEAV.HE Stora Enso Oyj
8.40
-3.00%
 
ARP.ST Arctic Paper S.A.
38.70
-1.90%
 
BILL.ST Billerud AB (publ)
95.90
+1.00%
 
STERV.HE Stora Enso Oyj
7.55
-0.34%