Grieg Seafood ASA (OSL:GSF)
Norway flag Norway · Delayed Price · Currency is NOK
71.05
+1.10 (1.57%)
Aug 29, 2025, 4:25 PM CET

Grieg Seafood ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202570.2071.4069.6071.0571.051.57%919,353
Aug 28, 202569.5570.0068.2569.9569.951.08%482,111
Aug 27, 202569.6070.7069.1069.2069.20-524,421
Aug 26, 202571.8071.8069.1569.2069.200.29%1,298,681
Aug 25, 202569.7570.2068.9569.0069.00-1.43%381,931
Aug 22, 202571.0071.3069.6070.0070.00-1.27%306,151
Aug 21, 202569.9071.1569.7070.9070.901.14%168,029
Aug 20, 202569.6570.4068.9070.1070.100.65%128,980
Aug 19, 202568.5570.4068.5569.6569.651.02%175,958
Aug 18, 202569.2570.4568.5568.9568.95-0.79%268,727
Aug 15, 202570.2570.3569.2069.5069.50-0.64%204,024
Aug 14, 202570.7570.7569.7069.9569.95-1.06%254,504
Aug 13, 202571.7073.0070.4570.7070.701.14%750,464
Aug 12, 202570.7071.0068.8569.9069.90-0.14%336,167
Aug 11, 202571.0571.0570.0070.0070.00-1.82%148,164
Aug 8, 202569.8071.4069.8071.3071.301.86%274,853
Aug 7, 202570.0570.8069.6570.0070.001.08%267,730
Aug 6, 202570.0071.0069.2569.2569.25-0.50%139,197
Aug 5, 202570.1070.3069.4569.6069.60-0.64%643,871
Aug 4, 202570.8071.2069.8070.0570.052.26%253,447
Aug 1, 202569.0069.4568.3068.5068.50-0.94%197,335
Jul 31, 202568.5069.6068.4069.1569.150.88%164,438
Jul 30, 202568.9070.3068.0068.5568.55-1.01%219,160
Jul 29, 202570.3570.4068.7569.2569.25-1.49%418,007
Jul 28, 202571.2071.9570.3070.3070.30-1.40%251,282
Jul 25, 202572.0072.4571.0071.3071.30-1.66%434,874
Jul 24, 202573.8573.8571.2072.5072.50-1.69%1,232,950
Jul 23, 202573.2574.1072.6573.7573.750.82%502,928
Jul 22, 202573.0575.1072.2573.1573.15-0.75%1,478,111
Jul 21, 202575.0075.1072.9073.7073.70-1.60%456,377
Jul 18, 202575.6576.0073.5074.9074.901.01%718,999
Jul 17, 202580.0081.3574.1574.1574.152.91%2,965,233
Jul 16, 202571.0072.4571.0072.0572.05-0.96%136,123
Jul 15, 202572.0073.6572.0072.7572.751.68%207,673
Jul 14, 202571.8072.5569.5571.5571.55-0.83%352,578
Jul 11, 202572.5073.1071.8572.1572.15-0.96%69,089
Jul 10, 202573.4574.1071.1572.8572.85-1.55%227,917
Jul 9, 202573.3574.6073.3574.0074.000.34%85,985
Jul 8, 202575.1575.3573.3573.7573.75-1.93%120,001
Jul 7, 202575.5077.6074.9075.2075.200.33%194,436
Jul 4, 202575.6075.7074.9074.9574.95-0.86%101,957
Jul 3, 202577.2077.5575.3575.6075.60-1.43%151,314
Jul 2, 202576.0078.0075.8076.7076.700.13%163,684
Jul 1, 202575.5076.7074.0076.6076.601.26%288,987
Jun 30, 202576.5076.7075.2075.6575.65-0.85%257,074
Jun 27, 202573.9077.5073.3576.3076.304.23%373,237
Jun 26, 202573.0074.8072.6573.2073.200.14%137,048
Jun 25, 202573.4074.6572.7073.1073.100.07%147,812
Jun 24, 202572.2075.2571.1073.0573.052.53%328,234
Jun 23, 202570.0571.6068.5071.2571.251.71%142,186