Canada markets closed

Grigeo AB (GRG1L.VS)

Vilnius - Vilnius Real Time Price. Currency in EUR
Add to watchlist
1.1250-0.0050 (-0.44%)
At close: 03:21PM EET
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.13001.13001.12501.12501.12501,352
Mar 27, 20241.13001.13001.12501.13001.1300771
Mar 26, 20241.13001.13001.12001.13001.130011,063
Mar 25, 20241.12001.13001.12001.13001.13002,074
Mar 22, 20241.12001.12001.11001.12001.12007,949
Mar 21, 20241.11501.12001.11501.11501.11502,941
Mar 20, 20241.13001.13001.11001.11001.11006,944
Mar 19, 20241.12001.13001.12001.13001.13007,078
Mar 18, 20241.11001.12001.11001.11501.11509,552
Mar 15, 20241.10501.11001.10001.11001.11003,555
Mar 14, 20241.11001.11001.09501.10501.105018,401
Mar 13, 20241.10001.11001.10001.11001.11004,044
Mar 12, 20241.12501.12501.10001.10001.100015,214
Mar 08, 20241.12501.13001.12001.12501.12505,074
Mar 07, 20241.13001.13001.12001.13001.13004,733
Mar 06, 20241.13001.13501.12501.13001.13002,916
Mar 05, 20241.12001.13001.12001.13001.13009,999
Mar 04, 20241.11501.12001.11001.12001.12009,324
Mar 01, 20241.12001.12001.11501.12001.12002,692
Feb 29, 20241.12001.12001.11001.12001.120023,646
Feb 28, 20241.11501.12001.11001.12001.12006,408
Feb 27, 20241.11501.11501.10001.11501.11505,120
Feb 26, 20241.12001.12001.11001.12001.120010,724
Feb 23, 20241.13001.14001.11501.12001.120023,787
Feb 22, 20241.11501.14001.11501.13001.130032,340
Feb 21, 20241.11001.11501.10001.11501.11502,304
Feb 20, 20241.10501.11001.09501.11001.110010,553
Feb 19, 20241.11501.11501.09501.11501.11508,308
Feb 15, 20241.12001.12001.11001.11501.11505,222
Feb 14, 20241.11001.12001.11001.12001.12002,965
Feb 13, 20241.10001.11501.09501.11001.11009,112
Feb 12, 20241.10001.10001.09501.09501.095014,681
Feb 09, 20241.09501.10001.09001.10001.100023,036
Feb 08, 20241.09501.10001.09001.10001.10004,874
Feb 07, 20241.09001.09501.08501.09001.090021,526
Feb 06, 20241.09501.09501.09001.09001.090016,757
Feb 05, 20241.09501.09501.08001.09501.095031,537
Feb 02, 20241.08001.08001.07501.08001.08001,365
Feb 01, 20241.07001.08001.06001.08001.080026,860
Jan 31, 20241.07001.07001.06501.07001.07003,622
Jan 30, 20241.07001.07001.06501.07001.07001,228
Jan 29, 20241.07501.07501.06501.07001.07004,479
Jan 26, 20241.07001.07501.06501.07501.07503,471
Jan 25, 20241.07001.07001.06501.07001.07002,244
Jan 24, 20241.06501.07501.05001.07001.07005,323
Jan 23, 20241.06501.06501.05001.06501.06501,710
Jan 22, 20241.08001.08501.05001.06501.065012,751
Jan 19, 20241.06501.08001.05501.08001.08008,716
Jan 18, 20241.05001.06501.05001.06501.06503,255
Jan 17, 20241.06501.06501.06001.06501.06503,250
Jan 16, 20241.05001.06501.05001.06501.06503,430
Jan 15, 20241.04501.05001.04001.05001.05009,208
Jan 12, 20241.06001.06501.04001.04001.040012,970
Jan 11, 20241.07001.07001.06001.06501.06502,795
Jan 10, 20241.07001.07001.06001.07001.07006,592
Jan 09, 20241.09001.09001.06501.07001.07009,047
Jan 08, 20241.09001.10001.08001.08001.08006,802
Jan 05, 20241.09501.09501.08501.08501.085015,630
Jan 04, 20241.08001.09501.08001.09501.09507,965
Jan 03, 20241.10001.10001.05501.09001.090029,914
Jan 02, 20241.09501.10001.09501.10001.10004,445
Dec 29, 20231.10001.10001.08001.09501.09509,466
Dec 28, 20231.10001.10001.09501.09501.09505,077
Dec 27, 20231.08001.11001.08001.09501.095027,319
Dec 22, 20231.09001.09001.08001.08501.08508,405
Dec 21, 20231.10001.10001.08001.08501.08509,100
Dec 20, 20231.09501.11001.05001.10501.1050375,632
Dec 19, 20231.02501.13001.02001.10001.1000165,512
Dec 18, 20230.99401.01500.99401.01501.0150112,233
Dec 15, 20230.99000.99600.99000.99400.994018,106
Dec 14, 20230.99000.99200.97800.99200.992034,800
Dec 13, 20230.99000.99400.98200.99400.994051,366
Dec 12, 20230.99000.99200.98800.99200.992015,493
Dec 11, 20230.98600.99200.98600.98800.98806,022
Dec 08, 20230.98600.99000.98600.99000.990015,215
Dec 07, 20230.99000.99000.98400.98600.98603,639
Dec 06, 20230.98800.99200.98400.99000.990020,669
Dec 05, 20230.98000.99200.97800.98400.984060,089
Dec 04, 20230.98600.98600.97600.98400.984015,316
Dec 01, 20230.98000.98400.97400.98400.984019,795
Nov 30, 20230.97800.98000.97200.98000.980014,597
Nov 29, 20230.96600.97800.96600.97800.978014,567
Nov 28, 20230.96800.96800.95200.96600.96602,911
Nov 27, 20230.98000.98800.95000.96000.960070,908
Nov 24, 20230.97600.98000.97400.97800.978026,587
Nov 23, 20230.98400.99000.97400.97400.974031,129
Nov 22, 20230.97600.98000.97600.97800.978014,333
Nov 21, 20230.96800.98000.96800.97600.976024,265
Nov 20, 20230.95200.97400.95000.97000.970036,985
Nov 17, 20230.95200.95400.94800.95400.95403,381
Nov 16, 20230.95000.95600.94200.95200.952015,956
Nov 15, 20230.95600.95600.94400.94400.94405,224
Nov 14, 20230.93800.95600.93800.95400.954020,066
Nov 13, 20230.93000.93600.92600.93600.936028,381
Nov 10, 20230.92000.93000.92000.93000.930010,833
Nov 09, 20230.92800.93000.91600.92000.920014,033
Nov 08, 20230.92400.92400.91600.92000.92003,455
Nov 07, 20230.91800.92000.90200.92000.92008,611
Nov 06, 20230.92000.93000.90800.91200.912021,942
Nov 03, 20230.91200.92000.91200.92000.92002,468
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...