Grieg Seafood ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.83	74.45	72.65	73.52	73.52	-0.90%	10,133
Mar 5, 2026	73.53	74.35	73.15	74.19	74.19	2.90%	29,252
Mar 4, 2026	71.88	73.90	71.85	72.10	72.10	0.68%	11,996
Mar 3, 2026	72.45	72.15	71.25	71.61	71.61	-2.18%	6,789
Mar 2, 2026	73.48	73.70	72.20	73.21	73.21	-0.41%	22,703
Feb 27, 2026	73.73	74.95	73.30	73.51	73.51	-0.19%	85,304
Feb 26, 2026	73.73	74.15	73.15	73.65	73.65	-0.60%	8,888
Feb 25, 2026	75.88	75.45	73.50	74.10	74.10	-0.68%	28,970
Feb 24, 2026	72.75	74.95	73.20	74.61	74.61	1.84%	6,718
Feb 23, 2026	73.58	73.26	72.45	73.26	73.26	-0.97%	6,587
Feb 20, 2026	72.10	73.98	71.30	73.98	73.98	3.18%	13,793
Feb 19, 2026	73.18	73.15	71.60	71.70	71.70	-1.80%	10,252
Feb 18, 2026	72.75	73.60	72.65	73.02	73.01	1.42%	39,227
Feb 17, 2026	72.85	72.50	72.00	72.00	72.00	-0.43%	6,834
Feb 16, 2026	72.15	72.70	72.14	72.31	72.31	-0.09%	4,203
Feb 13, 2026	72.75	72.65	71.95	72.38	72.38	0.52%	5,622
Feb 12, 2026	73.48	73.05	71.80	72.00	72.00	-1.23%	5,726
Feb 11, 2026	72.80	73.25	72.48	72.90	72.90	0.83%	4,594
Feb 10, 2026	73.08	72.75	72.10	72.30	72.29	-0.42%	34,625
Feb 9, 2026	73.28	73.47	72.40	72.60	72.60	-0.83%	19,684
Feb 6, 2026	74.10	73.40	72.60	73.21	73.21	-1.54%	55,181
Feb 5, 2026	73.78	74.78	73.80	74.35	74.35	0.97%	4,799
Feb 4, 2026	73.33	74.65	73.20	73.64	73.64	0.98%	7,871
Feb 3, 2026	73.33	73.75	72.13	72.92	72.92	0.15%	23,320
Feb 2, 2026	73.53	73.45	72.55	72.81	72.81	-2.20%	6,534
Jan 30, 2026	73.48	74.70	74.12	74.45	74.45	2.96%	2,452
Jan 29, 2026	71.68	74.30	71.80	72.31	72.31	1.21%	33,940
Jan 28, 2026	70.70	71.45	70.75	71.45	71.45	1.06%	14,465
Jan 27, 2026	69.73	70.75	69.45	70.70	70.70	1.90%	8,500
Jan 26, 2026	69.83	69.60	68.95	69.38	69.38	-0.56%	4,071
Jan 23, 2026	71.13	70.20	69.35	69.77	69.77	-1.38%	11,728
Jan 22, 2026	71.53	71.24	70.35	70.75	70.75	1.64%	18,344
Jan 21, 2026	70.15	69.90	69.20	69.61	69.60	-0.29%	8,664
Jan 20, 2026	70.40	70.19	69.53	69.81	69.81	-0.11%	83,558
Jan 19, 2026	68.90	70.35	69.70	69.89	69.89	-3.47%	13,267
Jan 16, 2026	73.23	72.75	72.30	72.40	72.40	-0.79%	6,106
Jan 15, 2026	73.28	73.43	72.70	72.98	72.98	0.13%	63,878
Jan 14, 2026	73.88	74.15	72.40	72.89	72.89	-1.30%	35,523
Jan 13, 2026	74.20	74.15	73.60	73.85	73.85	0.20%	7,607
Jan 12, 2026	74.10	73.95	73.50	73.70	73.70	-0.07%	4,524
Jan 9, 2026	74.10	74.50	73.75	73.75	73.75	-0.13%	3,242
Jan 8, 2026	73.88	75.39	73.65	73.85	73.85	0.20%	7,208
Jan 7, 2026	75.63	73.76	73.65	73.70	73.70	-0.20%	3,415
Jan 6, 2026	75.38	74.95	73.85	73.85	73.85	-1.72%	6,949
Jan 5, 2026	77.03	76.20	74.80	75.15	75.15	-1.96%	8,626
Jan 2, 2026	78.25	77.95	76.65	76.65	76.65	-1.38%	8,206
Dec 31, 2025	77.73	77.73	77.73	77.73	77.73	0.53%	-
Dec 30, 2025	77.58	78.25	77.29	77.32	77.32	0.23%	27,092
Dec 29, 2025	75.78	77.40	75.95	77.14	77.14	4.10%	13,193
Dec 24, 2025	74.10	74.10	74.10	74.10	74.10	-2.05%	-