Grieg Seafood ASA (OSL:GSF)
Norway · Delayed Price · Currency is NOK 75.90
-0.40 (-0.52%)
Apr 1, 2026, 1:06 PM CET
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 76.90 | 76.90 | 75.85 | 75.90 | 75.90 | -0.52% | 250,433 |
| Mar 31, 2026 | 75.00 | 76.45 | 74.80 | 76.30 | 76.30 | 2.62% | 534,638 |
| Mar 30, 2026 | 71.80 | 74.80 | 71.45 | 74.35 | 74.35 | 4.57% | 387,591 |
| Mar 27, 2026 | 72.00 | 72.05 | 70.70 | 71.10 | 71.10 | -0.28% | 209,230 |
| Mar 26, 2026 | 69.75 | 71.50 | 69.75 | 71.30 | 71.30 | 2.22% | 219,228 |
| Mar 25, 2026 | 70.25 | 70.80 | 69.60 | 69.75 | 69.75 | -0.50% | 190,326 |
| Mar 24, 2026 | 69.50 | 70.10 | 69.00 | 70.10 | 70.10 | -0.14% | 297,366 |
| Mar 23, 2026 | 69.05 | 70.40 | 68.00 | 70.20 | 70.20 | 0.65% | 307,273 |
| Mar 20, 2026 | 70.65 | 71.40 | 69.70 | 69.75 | 69.75 | -0.78% | 350,588 |
| Mar 19, 2026 | 73.15 | 73.15 | 70.30 | 70.30 | 70.30 | -4.22% | 410,289 |
| Mar 18, 2026 | 73.60 | 74.20 | 73.30 | 73.40 | 73.40 | -0.27% | 215,712 |
| Mar 17, 2026 | 73.55 | 74.10 | 73.25 | 73.60 | 73.60 | -0.54% | 188,474 |
| Mar 16, 2026 | 72.90 | 74.40 | 72.50 | 74.00 | 74.00 | 1.58% | 184,897 |
| Mar 13, 2026 | 72.15 | 73.55 | 71.90 | 72.85 | 72.85 | 1.11% | 259,810 |
| Mar 12, 2026 | 71.50 | 72.25 | 71.15 | 72.05 | 72.05 | 0.63% | 228,783 |
| Mar 11, 2026 | 71.20 | 71.80 | 70.35 | 71.60 | 71.60 | 0.56% | 139,585 |
| Mar 10, 2026 | 70.70 | 71.50 | 70.70 | 71.20 | 71.20 | - | 249,649 |
| Mar 9, 2026 | 72.20 | 72.25 | 70.70 | 71.20 | 71.20 | -2.86% | 444,057 |
| Mar 6, 2026 | 74.10 | 74.65 | 72.55 | 73.30 | 73.30 | -0.95% | 240,123 |
| Mar 5, 2026 | 73.70 | 74.60 | 73.15 | 74.00 | 74.00 | 0.41% | 191,761 |
| Mar 4, 2026 | 71.75 | 73.95 | 71.45 | 73.70 | 73.70 | 2.65% | 247,237 |
| Mar 3, 2026 | 72.50 | 72.50 | 71.15 | 71.80 | 71.80 | -1.17% | 265,734 |
| Mar 2, 2026 | 73.70 | 73.85 | 72.15 | 72.65 | 72.65 | -3.26% | 419,788 |
| Feb 27, 2026 | 73.90 | 75.10 | 73.30 | 75.10 | 75.10 | 2.18% | 469,538 |
| Feb 26, 2026 | 74.00 | 74.35 | 73.00 | 73.50 | 73.50 | -0.41% | 320,865 |
| Feb 25, 2026 | 76.00 | 76.35 | 73.50 | 73.80 | 73.80 | -1.14% | 769,553 |
| Feb 24, 2026 | 73.15 | 75.05 | 72.60 | 74.65 | 74.65 | 3.11% | 357,702 |
| Feb 23, 2026 | 73.55 | 73.55 | 72.40 | 72.40 | 72.40 | -2.29% | 323,778 |
| Feb 20, 2026 | 72.10 | 74.85 | 71.10 | 74.10 | 74.10 | 2.92% | 424,647 |
| Feb 19, 2026 | 72.80 | 73.40 | 71.50 | 72.00 | 72.00 | -0.83% | 325,268 |
| Feb 18, 2026 | 73.00 | 74.00 | 72.50 | 72.60 | 72.60 | 0.48% | 206,675 |
| Feb 17, 2026 | 73.00 | 73.00 | 71.90 | 72.25 | 72.25 | -0.62% | 121,732 |
| Feb 16, 2026 | 72.35 | 72.90 | 71.70 | 72.70 | 72.70 | 0.41% | 127,256 |
| Feb 13, 2026 | 72.50 | 72.95 | 71.55 | 72.40 | 72.40 | 0.35% | 235,344 |
| Feb 12, 2026 | 73.60 | 73.60 | 71.65 | 72.15 | 72.15 | -1.57% | 394,908 |
| Feb 11, 2026 | 72.30 | 73.50 | 72.30 | 73.30 | 73.30 | 0.55% | 139,923 |
| Feb 10, 2026 | 72.95 | 72.95 | 71.95 | 72.90 | 72.90 | -0.07% | 191,732 |
| Feb 9, 2026 | 73.45 | 74.30 | 72.45 | 72.95 | 72.95 | -0.55% | 246,929 |
| Feb 6, 2026 | 73.75 | 73.90 | 72.40 | 73.35 | 73.35 | -0.47% | 496,521 |
| Feb 5, 2026 | 73.80 | 74.85 | 73.50 | 73.70 | 73.70 | -1.14% | 222,168 |
| Feb 4, 2026 | 74.00 | 74.75 | 73.20 | 74.55 | 74.55 | 0.74% | 198,785 |
| Feb 3, 2026 | 72.85 | 74.00 | 72.10 | 74.00 | 74.00 | 1.58% | 229,021 |
| Feb 2, 2026 | 73.50 | 73.50 | 72.35 | 72.85 | 72.85 | -2.08% | 196,330 |
| Jan 30, 2026 | 73.90 | 74.80 | 73.90 | 74.40 | 74.40 | 0.61% | 243,164 |
| Jan 29, 2026 | 71.85 | 74.60 | 71.35 | 73.95 | 73.95 | 3.64% | 477,612 |
| Jan 28, 2026 | 70.45 | 71.55 | 70.25 | 71.35 | 71.35 | 0.99% | 203,423 |
| Jan 27, 2026 | 69.85 | 71.00 | 69.25 | 70.65 | 70.65 | 1.15% | 444,894 |
| Jan 26, 2026 | 69.95 | 69.95 | 68.85 | 69.85 | 69.85 | -0.21% | 495,711 |
| Jan 23, 2026 | 71.40 | 71.40 | 69.20 | 70.00 | 70.00 | -0.99% | 374,624 |
| Jan 22, 2026 | 71.20 | 71.70 | 70.10 | 70.70 | 70.70 | 1.29% | 285,721 |