Grieg Seafood ASA (LON:0GW8)
London · Delayed Price · Currency is GBP · Price in NOK 67.85
-3.30 (-4.64%)
At close: Sep 12, 2025
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 69.03 | 68.90 | 68.35 | 68.75 | 68.75 | -0.40% | 3,910 |
| Sep 16, 2025 | 69.93 | 69.20 | 68.63 | 69.03 | 69.03 | 0.12% | 1,492 |
| Sep 15, 2025 | 68.65 | 69.50 | 68.70 | 68.94 | 68.94 | 1.61% | 9,002 |
| Sep 12, 2025 | 70.75 | 70.90 | 67.85 | 67.85 | 67.85 | -4.64% | 44,617 |
| Sep 11, 2025 | 70.75 | 71.50 | 70.65 | 71.15 | 71.15 | 1.26% | 14,484 |
| Sep 10, 2025 | 68.70 | 71.60 | 70.15 | 70.27 | 70.27 | 2.66% | 52,055 |
| Sep 9, 2025 | 68.65 | 68.95 | 67.80 | 68.45 | 68.45 | 0.44% | 8,865 |
| Sep 8, 2025 | 68.35 | 68.70 | 67.70 | 68.15 | 68.15 | 1.56% | 28,450 |
| Sep 5, 2025 | 67.13 | 68.00 | 67.10 | 67.10 | 67.10 | -0.67% | 56,603 |
| Sep 4, 2025 | 67.58 | 68.20 | 67.10 | 67.55 | 67.55 | 0.09% | 45,339 |
| Sep 3, 2025 | 68.15 | 68.15 | 67.35 | 67.49 | 67.49 | -1.12% | 2,344 |
| Sep 2, 2025 | 70.40 | 69.95 | 67.90 | 68.25 | 68.25 | -3.94% | 7,586 |
| Sep 1, 2025 | 70.65 | 71.45 | 70.10 | 71.05 | 71.05 | 0.65% | 6,772 |
| Aug 29, 2025 | 70.25 | 71.12 | 70.18 | 70.59 | 70.59 | 1.57% | 21,381 |
| Aug 28, 2025 | 69.73 | 70.00 | 68.60 | 69.50 | 69.50 | 0.22% | 111,311 |
| Aug 27, 2025 | 69.73 | 70.55 | 69.30 | 69.35 | 69.35 | -2.87% | 4,002 |
| Aug 26, 2025 | 71.73 | 71.70 | 69.20 | 71.40 | 71.40 | 2.71% | 45,515 |
| Aug 25, 2025 | 69.78 | 69.95 | 69.05 | 69.52 | 69.52 | -0.83% | 12,628 |
| Aug 22, 2025 | 71.08 | 70.93 | 69.65 | 70.10 | 70.10 | -0.64% | 5,434 |
| Aug 21, 2025 | 69.28 | 70.85 | 70.10 | 70.55 | 70.55 | 1.44% | 1,784 |
| Aug 20, 2025 | 69.88 | 70.35 | 69.15 | 69.55 | 69.55 | -0.50% | 7,971 |
| Aug 19, 2025 | 68.95 | 70.25 | 69.00 | 69.90 | 69.90 | 1.67% | 2,189 |
| Aug 18, 2025 | 70.10 | 69.88 | 68.55 | 68.75 | 68.75 | -1.04% | 6,589 |
| Aug 15, 2025 | 70.30 | 69.60 | 69.20 | 69.48 | 69.48 | -0.67% | 1,263 |
| Aug 14, 2025 | 70.55 | 70.45 | 69.75 | 69.95 | 69.95 | -1.05% | 17,968 |
| Aug 13, 2025 | 69.43 | 72.90 | 70.50 | 70.69 | 70.69 | 1.12% | 23,221 |
| Aug 12, 2025 | 70.05 | 70.70 | 69.75 | 69.90 | 69.90 | -0.73% | 4,867 |
| Aug 11, 2025 | 71.13 | 70.95 | 70.15 | 70.41 | 70.41 | 0.30% | 25,208 |
| Aug 8, 2025 | 70.25 | 71.30 | 70.15 | 70.20 | 70.20 | 0.32% | 5,343 |
| Aug 7, 2025 | 70.15 | 70.45 | 69.60 | 69.98 | 69.98 | -0.31% | 4,430 |
| Aug 6, 2025 | 70.25 | 70.65 | 69.25 | 70.20 | 70.20 | 0.50% | 28,231 |
| Aug 5, 2025 | 70.55 | 70.25 | 69.65 | 69.85 | 69.85 | -1.14% | 13,159 |
| Aug 4, 2025 | 71.18 | 70.95 | 69.90 | 70.65 | 70.65 | 2.69% | 24,607 |
| Aug 1, 2025 | 68.75 | 69.00 | 68.30 | 68.80 | 68.80 | 0.07% | 15,159 |
| Jul 31, 2025 | 68.35 | 69.38 | 68.50 | 68.75 | 68.75 | 0.95% | 3,422 |
| Jul 30, 2025 | 69.38 | 70.10 | 68.05 | 68.10 | 68.10 | -1.86% | 16,563 |
| Jul 29, 2025 | 70.55 | 70.15 | 69.20 | 69.39 | 69.39 | -2.54% | 44,633 |
| Jul 28, 2025 | 71.18 | 71.58 | 70.35 | 71.20 | 71.20 | 0.06% | 37,847 |
| Jul 25, 2025 | 71.83 | 72.30 | 71.10 | 71.15 | 71.15 | -1.18% | 4,116 |
| Jul 24, 2025 | 73.88 | 73.15 | 71.70 | 72.00 | 72.00 | -2.30% | 14,989 |
| Jul 23, 2025 | 72.75 | 74.00 | 72.65 | 73.70 | 73.70 | 1.17% | 27,955 |
| Jul 22, 2025 | 73.73 | 74.55 | 72.30 | 72.85 | 72.85 | -0.56% | 9,835 |
| Jul 21, 2025 | 75.18 | 74.90 | 73.26 | 73.26 | 73.26 | -1.60% | 11,380 |
| Jul 18, 2025 | 75.48 | 75.85 | 73.80 | 74.45 | 74.45 | -0.77% | 35,685 |
| Jul 17, 2025 | 79.83 | 80.35 | 74.50 | 75.03 | 75.03 | 4.13% | 84,120 |
| Jul 16, 2025 | 72.30 | 72.10 | 71.20 | 72.05 | 72.05 | -1.57% | 5,411 |
| Jul 15, 2025 | 72.25 | 73.30 | 72.10 | 73.20 | 73.20 | 2.86% | 9,339 |
| Jul 14, 2025 | 72.10 | 71.70 | 70.33 | 71.17 | 71.17 | -1.43% | 9,662 |
| Jul 11, 2025 | 72.55 | 72.55 | 72.20 | 72.20 | 72.20 | -1.12% | 15,115 |
| Jul 10, 2025 | 73.53 | 73.33 | 72.65 | 73.02 | 73.02 | -1.09% | 2,250 |