Grieg Seafood ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	29.82	30.04	29.50	30.02	-	0.60%	164,490
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
Jun 15, 2026	30.14	30.56	29.92	30.00	30.00	0.60%	173,574
Jun 12, 2026	29.32	30.08	29.32	29.82	29.82	1.84%	315,706
Jun 11, 2026	29.20	29.70	29.00	29.28	29.28	0.21%	200,557
Jun 10, 2026	29.38	29.60	29.06	29.22	29.22	-0.54%	233,602
Jun 9, 2026	29.32	29.78	29.32	29.38	29.38	0.07%	256,231
Jun 8, 2026	30.00	30.00	29.32	29.36	29.36	-2.20%	352,187
Jun 5, 2026	30.66	30.80	30.02	30.02	30.02	-1.90%	200,205
Jun 4, 2026	31.10	31.10	30.60	30.60	30.60	-0.71%	191,289
Jun 3, 2026	31.44	31.54	30.74	30.82	30.82	-1.66%	428,783
Jun 2, 2026	31.42	31.72	31.02	31.34	31.34	0.13%	492,636
Jun 1, 2026	31.76	32.28	31.30	31.30	31.30	-1.32%	424,181
May 29, 2026	31.78	32.16	31.40	31.72	31.72	0.13%	838,156
May 28, 2026	32.50	32.50	31.32	31.68	31.68	-1.74%	732,298
May 27, 2026	32.20	32.78	32.20	32.24	32.24	-0.37%	295,511
May 26, 2026	32.14	32.56	32.00	32.36	32.36	-0.12%	327,983
May 22, 2026	33.20	33.20	32.36	32.40	32.40	-1.58%	270,094
May 21, 2026	32.58	33.28	32.10	32.92	32.92	1.92%	419,714
May 20, 2026	32.36	32.90	31.90	32.30	32.30	-	495,946
May 19, 2026	30.98	32.38	30.56	32.30	32.30	-2.83%	1,164,147
May 18, 2026	32.30	33.44	32.22	33.24	33.24	2.85%	569,001
May 15, 2026	32.00	32.38	31.92	32.32	32.32	2.08%	531,220
May 13, 2026	31.92	31.94	31.40	31.66	31.66	-	320,582
May 12, 2026	31.80	32.32	31.64	31.66	31.66	-0.69%	280,310
May 11, 2026	32.36	32.36	31.76	31.88	31.88	-0.99%	724,095
May 8, 2026	33.38	33.38	32.04	32.20	32.20	-3.65%	1,196,189
May 7, 2026	34.40	34.40	33.42	33.42	33.42	-2.74%	607,624
May 6, 2026	34.68	34.90	34.12	34.36	34.36	-1.04%	500,679
May 5, 2026	35.64	35.72	34.60	34.72	34.72	-2.58%	718,184
May 4, 2026	36.42	36.70	35.64	35.64	35.64	-1.76%	631,184
Apr 30, 2026	36.40	36.70	35.98	36.28	36.28	-0.38%	305,882
Apr 29, 2026	37.50	37.58	36.42	36.42	36.42	-2.10%	863,074
Apr 28, 2026	35.56	37.52	35.40	37.20	37.20	6.71%	1,730,539
Apr 27, 2026	34.50	35.64	34.26	34.86	34.86	1.28%	496,422
Apr 24, 2026	34.62	34.62	33.76	34.42	34.42	0.12%	561,887
Apr 23, 2026	34.40	34.84	33.92	34.38	34.38	1.24%	671,063
Apr 22, 2026	33.90	34.42	33.74	33.96	33.96	0.18%	492,701
Apr 21, 2026	34.40	35.08	33.76	33.90	33.90	-1.11%	1,466,803
Apr 20, 2026	36.52	37.06	34.28	34.28	34.28	-4.68%	2,992,766
Apr 17, 2026	71.55	73.00	71.10	71.60	35.96	0.35%	1,032,176
Apr 16, 2026	70.95	71.90	70.65	71.35	35.84	0.78%	637,901
Apr 15, 2026	72.65	72.70	70.35	70.80	35.56	-1.94%	768,403
Apr 14, 2026	73.05	73.30	72.00	72.20	36.26	-0.21%	472,262
Apr 13, 2026	72.00	72.65	71.70	72.35	36.34	0.56%	476,856