Grieg Seafood ASA (OSL:GSF)
Norway · Delayed Price · Currency is NOK 73.00
+1.35 (1.88%)
Dec 4, 2025, 4:25 PM CET
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 72.00 | 72.70 | 71.20 | 72.60 | - | 1.33% | 139,491 |
| Dec 3, 2025 | 71.00 | 72.40 | 71.00 | 71.65 | 71.65 | 0.35% | 370,178 |
| Dec 2, 2025 | 70.55 | 71.60 | 70.15 | 71.40 | 71.40 | 1.56% | 242,097 |
| Dec 1, 2025 | 71.65 | 71.65 | 69.60 | 70.30 | 70.30 | -2.36% | 401,309 |
| Nov 28, 2025 | 72.30 | 72.30 | 71.55 | 72.00 | 72.00 | 0.14% | 181,741 |
| Nov 27, 2025 | 71.20 | 72.25 | 71.20 | 71.90 | 71.90 | 0.98% | 281,461 |
| Nov 26, 2025 | 71.00 | 71.85 | 70.50 | 71.20 | 71.20 | 1.35% | 237,960 |
| Nov 25, 2025 | 70.60 | 71.80 | 70.25 | 70.25 | 70.25 | -0.14% | 288,438 |
| Nov 24, 2025 | 69.35 | 72.05 | 69.35 | 70.35 | 70.35 | 2.10% | 580,253 |
| Nov 21, 2025 | 68.25 | 69.00 | 67.05 | 68.90 | 68.90 | 0.88% | 377,120 |
| Nov 20, 2025 | 69.80 | 69.80 | 68.30 | 68.30 | 68.30 | -1.37% | 182,161 |
| Nov 19, 2025 | 67.85 | 69.25 | 67.80 | 69.25 | 69.25 | 2.59% | 293,825 |
| Nov 18, 2025 | 67.30 | 67.80 | 66.55 | 67.50 | 67.50 | -0.44% | 391,563 |
| Nov 17, 2025 | 69.30 | 69.55 | 67.80 | 67.80 | 67.80 | -1.88% | 319,589 |
| Nov 14, 2025 | 71.95 | 72.20 | 68.85 | 69.10 | 69.10 | -2.54% | 625,118 |
| Nov 13, 2025 | 69.00 | 73.00 | 68.00 | 70.90 | 70.90 | 6.86% | 1,792,404 |
| Nov 12, 2025 | 66.20 | 67.35 | 65.55 | 66.35 | 66.35 | -0.15% | 314,041 |
| Nov 11, 2025 | 67.00 | 67.00 | 66.05 | 66.45 | 66.45 | -0.82% | 108,925 |
| Nov 10, 2025 | 66.15 | 67.00 | 66.15 | 67.00 | 67.00 | 0.60% | 88,619 |
| Nov 7, 2025 | 66.60 | 67.10 | 66.00 | 66.60 | 66.60 | 0.23% | 168,200 |
| Nov 6, 2025 | 67.00 | 67.70 | 66.40 | 66.45 | 66.45 | -1.34% | 233,991 |
| Nov 5, 2025 | 67.00 | 68.05 | 66.90 | 67.35 | 67.35 | - | 131,437 |
| Nov 4, 2025 | 67.10 | 68.10 | 66.55 | 67.35 | 67.35 | 0.22% | 272,316 |
| Nov 3, 2025 | 67.65 | 68.30 | 67.10 | 67.20 | 67.20 | -1.03% | 302,802 |
| Oct 31, 2025 | 68.05 | 68.40 | 67.60 | 67.90 | 67.90 | -0.22% | 278,373 |
| Oct 30, 2025 | 69.00 | 69.00 | 67.75 | 68.05 | 68.05 | -1.52% | 221,629 |
| Oct 29, 2025 | 69.20 | 69.30 | 68.45 | 69.10 | 69.10 | 0.44% | 159,148 |
| Oct 28, 2025 | 69.95 | 69.95 | 68.50 | 68.80 | 68.80 | -0.94% | 164,312 |
| Oct 27, 2025 | 70.40 | 70.40 | 69.10 | 69.45 | 69.45 | -1.35% | 156,064 |
| Oct 24, 2025 | 71.20 | 71.20 | 69.60 | 70.40 | 70.40 | -1.12% | 213,164 |
| Oct 23, 2025 | 70.90 | 71.50 | 70.35 | 71.20 | 71.20 | 0.14% | 229,630 |
| Oct 22, 2025 | 71.00 | 71.60 | 70.80 | 71.10 | 71.10 | -0.70% | 140,746 |
| Oct 21, 2025 | 72.40 | 73.50 | 70.90 | 71.60 | 71.60 | -2.45% | 192,745 |
| Oct 20, 2025 | 74.00 | 74.20 | 73.35 | 73.40 | 73.40 | -0.68% | 159,426 |
| Oct 17, 2025 | 73.50 | 73.90 | 72.00 | 73.90 | 73.90 | 0.34% | 303,658 |
| Oct 16, 2025 | 70.65 | 74.00 | 70.50 | 73.65 | 73.65 | 3.95% | 738,965 |
| Oct 15, 2025 | 70.00 | 70.90 | 69.20 | 70.85 | 70.85 | 1.80% | 671,213 |
| Oct 14, 2025 | 69.50 | 70.00 | 69.20 | 69.60 | 69.60 | -0.50% | 172,748 |
| Oct 13, 2025 | 68.85 | 70.85 | 68.35 | 69.95 | 69.95 | 2.27% | 449,889 |
| Oct 10, 2025 | 67.80 | 70.10 | 67.75 | 68.40 | 68.40 | 1.11% | 606,055 |
| Oct 9, 2025 | 67.75 | 68.05 | 67.15 | 67.65 | 67.65 | 0.07% | 260,595 |
| Oct 8, 2025 | 70.15 | 70.85 | 67.10 | 67.60 | 67.60 | -3.15% | 751,504 |
| Oct 7, 2025 | 69.45 | 70.10 | 68.75 | 69.80 | 69.80 | 1.01% | 232,026 |
| Oct 6, 2025 | 69.50 | 70.30 | 69.10 | 69.10 | 69.10 | -0.43% | 226,763 |
| Oct 3, 2025 | 68.10 | 69.40 | 67.60 | 69.40 | 69.40 | 1.98% | 279,410 |
| Oct 2, 2025 | 69.40 | 69.85 | 68.05 | 68.05 | 68.05 | -1.95% | 216,906 |
| Oct 1, 2025 | 67.85 | 70.20 | 67.80 | 69.40 | 69.40 | 4.68% | 830,831 |
| Sep 30, 2025 | 67.50 | 67.50 | 65.60 | 66.30 | 66.30 | -1.04% | 267,229 |
| Sep 29, 2025 | 68.25 | 68.25 | 66.90 | 67.00 | 67.00 | -1.40% | 316,791 |
| Sep 26, 2025 | 68.75 | 68.75 | 67.95 | 67.95 | 67.95 | -1.09% | 197,585 |