Grieg Seafood ASA (OSL:GSF)
Norway · Delayed Price · Currency is NOK 72.55
-1.55 (-2.09%)
Feb 23, 2026, 4:08 PM CET
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 70.20 | 70.20 | 69.10 | 69.80 | 69.80 | -0.43% | 338,242 |
| Jan 20, 2026 | 70.05 | 70.85 | 69.35 | 70.10 | 70.10 | 0.21% | 355,934 |
| Jan 19, 2026 | 69.20 | 70.55 | 68.90 | 69.95 | 69.95 | -3.12% | 530,888 |
| Jan 16, 2026 | 73.45 | 73.45 | 72.20 | 72.20 | 72.20 | -1.57% | 285,693 |
| Jan 15, 2026 | 73.45 | 73.45 | 72.70 | 73.35 | 73.35 | -0.07% | 191,053 |
| Jan 14, 2026 | 74.10 | 74.25 | 72.40 | 73.40 | 73.40 | -0.94% | 397,578 |
| Jan 13, 2026 | 73.95 | 74.30 | 73.50 | 74.10 | 74.10 | 0.14% | 159,639 |
| Jan 12, 2026 | 74.00 | 74.20 | 73.45 | 74.00 | 74.00 | 0.20% | 147,416 |
| Jan 9, 2026 | 74.10 | 74.50 | 73.65 | 73.85 | 73.85 | - | 203,798 |
| Jan 8, 2026 | 73.95 | 74.45 | 73.50 | 73.85 | 73.85 | -0.20% | 210,485 |
| Jan 7, 2026 | 73.65 | 74.05 | 73.50 | 74.00 | 74.00 | 0.34% | 193,740 |
| Jan 6, 2026 | 75.10 | 75.10 | 73.65 | 73.75 | 73.75 | -1.40% | 319,211 |
| Jan 5, 2026 | 77.00 | 77.00 | 74.70 | 74.80 | 74.80 | -2.41% | 444,703 |
| Jan 2, 2026 | 78.15 | 78.35 | 76.60 | 76.65 | 76.65 | -1.54% | 236,514 |
| Dec 30, 2025 | 77.70 | 78.30 | 77.05 | 77.85 | 77.85 | 0.58% | 284,941 |
| Dec 29, 2025 | 75.90 | 77.50 | 75.70 | 77.40 | 77.40 | 3.06% | 759,506 |
| Dec 23, 2025 | 75.50 | 76.20 | 74.80 | 75.10 | 75.10 | -0.73% | 187,543 |
| Dec 22, 2025 | 76.30 | 76.30 | 75.20 | 75.65 | 75.65 | 0.13% | 159,343 |
| Dec 19, 2025 | 75.50 | 76.30 | 75.25 | 75.55 | 75.55 | 0.20% | 577,068 |
| Dec 18, 2025 | 74.40 | 75.40 | 74.20 | 75.40 | 75.40 | 1.21% | 164,259 |
| Dec 17, 2025 | 74.00 | 75.20 | 74.00 | 74.50 | 74.50 | 0.13% | 192,481 |
| Dec 16, 2025 | 73.65 | 75.05 | 73.50 | 74.40 | 74.40 | 0.74% | 374,091 |
| Dec 15, 2025 | 72.55 | 74.00 | 72.20 | 73.85 | 73.85 | 1.72% | 136,914 |
| Dec 12, 2025 | 73.25 | 73.25 | 72.00 | 72.60 | 72.60 | -0.95% | 649,745 |
| Dec 11, 2025 | 75.00 | 75.00 | 73.05 | 73.30 | 73.30 | -2.01% | 306,252 |
| Dec 10, 2025 | 75.90 | 76.25 | 74.55 | 74.80 | 74.80 | -0.86% | 345,014 |
| Dec 9, 2025 | 75.50 | 75.85 | 75.00 | 75.45 | 75.45 | 0.60% | 347,411 |
| Dec 8, 2025 | 74.15 | 75.15 | 73.50 | 75.00 | 75.00 | 3.38% | 841,089 |