Grieg Seafood ASA (OSL:GSF)
Norway · Delayed Price · Currency is NOK 29.74
+0.26 (0.88%)
Aug 24, 2026, 4:25 PM CET
Grieg Seafood ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 29.40 | 29.90 | 29.40 | 29.74 | 29.74 | 0.88% | 127,694 |
| Aug 21, 2026 | 28.94 | 29.76 | 28.82 | 29.48 | 29.48 | 1.66% | 206,607 |
| Aug 20, 2026 | 29.22 | 29.62 | 28.94 | 29.00 | 29.00 | -0.75% | 233,422 |
| Aug 19, 2026 | 29.46 | 29.50 | 28.72 | 29.22 | 29.22 | -0.07% | 158,363 |
| Aug 18, 2026 | 29.50 | 29.66 | 29.16 | 29.24 | 29.24 | -1.95% | 212,215 |
| Aug 17, 2026 | 29.86 | 30.00 | 29.50 | 29.82 | 29.82 | -0.13% | 132,472 |
| Aug 14, 2026 | 30.40 | 30.40 | 29.78 | 29.86 | 29.86 | -1.32% | 182,194 |
| Aug 13, 2026 | 30.16 | 30.48 | 29.62 | 30.26 | 30.26 | 0.53% | 263,592 |
| Aug 12, 2026 | 29.98 | 30.28 | 29.70 | 30.10 | 30.10 | 1.48% | 284,866 |
| Aug 11, 2026 | 29.78 | 29.82 | 29.56 | 29.66 | 29.66 | 0.61% | 132,757 |
| Aug 10, 2026 | 30.00 | 30.00 | 29.48 | 29.48 | 29.48 | -1.07% | 129,942 |
| Aug 7, 2026 | 29.38 | 30.00 | 29.26 | 29.80 | 29.80 | 1.02% | 231,006 |
| Aug 6, 2026 | 29.30 | 29.86 | 29.20 | 29.50 | 29.50 | 0.68% | 198,774 |
| Aug 5, 2026 | 30.00 | 30.00 | 28.88 | 29.30 | 29.30 | -1.88% | 390,801 |
| Aug 4, 2026 | 30.10 | 30.12 | 29.60 | 29.86 | 29.86 | -0.60% | 197,327 |
| Aug 3, 2026 | 30.36 | 30.50 | 30.04 | 30.04 | 30.04 | -0.46% | 120,118 |
| Jul 31, 2026 | 30.84 | 30.84 | 30.12 | 30.18 | 30.18 | -1.82% | 102,208 |
| Jul 30, 2026 | 30.42 | 30.82 | 30.36 | 30.74 | 30.74 | 0.33% | 161,342 |
| Jul 29, 2026 | 31.14 | 31.22 | 30.50 | 30.64 | 30.64 | -1.35% | 152,816 |
| Jul 28, 2026 | 31.00 | 31.30 | 30.64 | 31.06 | 31.06 | 0.45% | 197,674 |
| Jul 27, 2026 | 30.90 | 31.30 | 30.70 | 30.92 | 30.92 | 0.98% | 231,374 |
| Jul 24, 2026 | 30.32 | 31.00 | 30.22 | 30.62 | 30.62 | 1.66% | 301,094 |
| Jul 23, 2026 | 30.30 | 30.40 | 30.00 | 30.12 | 30.12 | -0.26% | 135,090 |
| Jul 22, 2026 | 30.00 | 30.76 | 29.86 | 30.20 | 30.20 | 1.00% | 262,268 |
| Jul 21, 2026 | 29.80 | 30.00 | 29.58 | 29.90 | 29.90 | 0.61% | 145,884 |
| Jul 20, 2026 | 29.90 | 30.22 | 29.60 | 29.72 | 29.72 | -0.54% | 135,057 |
| Jul 17, 2026 | 29.92 | 30.14 | 29.70 | 29.88 | 29.88 | 0.20% | 98,732 |
| Jul 16, 2026 | 29.42 | 30.18 | 29.32 | 29.82 | 29.82 | 1.36% | 155,241 |
| Jul 15, 2026 | 29.30 | 30.12 | 29.22 | 29.42 | 29.42 | -0.07% | 185,893 |
| Jul 14, 2026 | 29.04 | 29.80 | 28.76 | 29.44 | 29.44 | 0.68% | 265,117 |
| Jul 13, 2026 | 29.16 | 29.42 | 29.06 | 29.24 | 29.24 | 0.34% | 84,646 |
| Jul 10, 2026 | 29.44 | 29.44 | 28.90 | 29.14 | 29.14 | 0.14% | 135,364 |
| Jul 9, 2026 | 29.54 | 29.98 | 29.10 | 29.10 | 29.10 | 2.32% | 409,062 |
| Jul 8, 2026 | 28.40 | 28.68 | 28.18 | 28.44 | 28.44 | -0.42% | 117,372 |
| Jul 7, 2026 | 28.26 | 28.66 | 27.92 | 28.56 | 28.56 | 2.37% | 273,762 |
| Jul 6, 2026 | 27.92 | 28.40 | 27.46 | 27.90 | 27.90 | -0.50% | 125,337 |
| Jul 3, 2026 | 27.40 | 28.04 | 27.32 | 28.04 | 28.04 | 3.39% | 235,017 |
| Jul 2, 2026 | 27.50 | 27.66 | 26.90 | 27.12 | 27.12 | 0.44% | 257,962 |
| Jul 1, 2026 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | -1.24% | 240,771 |
| Jun 30, 2026 | 28.86 | 28.86 | 27.24 | 27.34 | 27.34 | -5.00% | 549,207 |
| Jun 29, 2026 | 29.00 | 29.00 | 28.50 | 28.78 | 28.78 | 0.07% | 249,743 |
| Jun 26, 2026 | 29.60 | 29.68 | 28.64 | 28.76 | 28.76 | -3.16% | 376,838 |
| Jun 25, 2026 | 30.00 | 30.00 | 29.56 | 29.70 | 29.70 | -0.67% | 217,860 |
| Jun 24, 2026 | 29.82 | 30.04 | 29.50 | 29.90 | 29.90 | 0.20% | 268,953 |
| Jun 23, 2026 | 30.00 | 30.16 | 29.68 | 29.84 | 29.84 | 0.40% | 200,490 |
| Jun 22, 2026 | 30.00 | 30.02 | 29.36 | 29.72 | 29.72 | -0.40% | 224,119 |
| Jun 19, 2026 | 29.76 | 30.00 | 29.74 | 29.84 | 29.84 | 0.95% | 326,358 |
| Jun 18, 2026 | 29.72 | 29.86 | 29.56 | 29.56 | 29.56 | -0.54% | 120,023 |
| Jun 17, 2026 | 30.10 | 30.10 | 29.54 | 29.72 | 29.72 | -0.20% | 158,972 |
| Jun 16, 2026 | 30.16 | 30.24 | 29.50 | 29.78 | 29.78 | -0.73% | 279,989 |