Grieg Seafood ASA (OSL:GSF)
Norway · Delayed Price · Currency is NOK 22.78
-0.06 (-0.26%)
Oct 23, 2026, 4:25 PM CEST
Grieg Seafood ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.00 | 23.10 | 22.62 | 22.78 | 22.78 | -0.26% | 349,376 |
| Oct 22, 2026 | 23.50 | 23.50 | 22.84 | 22.84 | 22.84 | -2.06% | 150,868 |
| Oct 21, 2026 | 23.56 | 23.60 | 23.16 | 23.32 | 23.32 | 0.43% | 165,766 |
| Oct 20, 2026 | 23.62 | 23.62 | 23.00 | 23.22 | 23.22 | -0.94% | 198,892 |
| Oct 19, 2026 | 23.60 | 23.68 | 23.40 | 23.44 | 23.44 | 0.77% | 231,426 |
| Oct 16, 2026 | 23.28 | 23.48 | 23.18 | 23.26 | 23.26 | 0.35% | 296,986 |
| Oct 15, 2026 | 23.50 | 23.50 | 23.14 | 23.18 | 23.18 | -0.43% | 220,450 |
| Oct 14, 2026 | 22.90 | 23.28 | 22.72 | 23.28 | 23.28 | 1.93% | 2,113,117 |
| Oct 13, 2026 | 22.50 | 22.94 | 22.50 | 22.84 | 22.84 | 0.62% | 301,147 |
| Oct 12, 2026 | 22.84 | 22.98 | 22.60 | 22.70 | 22.70 | -1.65% | 383,741 |
| Oct 9, 2026 | 23.20 | 23.26 | 22.70 | 23.08 | 23.08 | -0.52% | 283,028 |
| Oct 8, 2026 | 23.20 | 23.36 | 23.06 | 23.20 | 23.20 | -0.34% | 269,477 |
| Oct 7, 2026 | 23.62 | 23.64 | 23.10 | 23.28 | 23.28 | -1.10% | 214,406 |
| Oct 6, 2026 | 23.10 | 23.62 | 22.90 | 23.54 | 23.54 | 2.26% | 432,836 |
| Oct 5, 2026 | 23.48 | 23.76 | 23.02 | 23.02 | 23.02 | -7.70% | 1,231,351 |
| Oct 2, 2026 | 25.38 | 25.60 | 24.70 | 24.94 | 24.94 | -1.03% | 359,511 |
| Oct 1, 2026 | 25.70 | 25.82 | 25.20 | 25.20 | 25.20 | -2.25% | 221,040 |
| Sep 30, 2026 | 25.62 | 26.42 | 25.62 | 25.78 | 25.78 | 1.26% | 257,221 |
| Sep 29, 2026 | 25.90 | 25.92 | 25.40 | 25.46 | 25.46 | -1.16% | 135,568 |
| Sep 28, 2026 | 25.90 | 25.98 | 25.54 | 25.76 | 25.76 | 0.08% | 170,262 |
| Sep 25, 2026 | 25.58 | 26.24 | 25.58 | 25.74 | 25.74 | 1.02% | 396,117 |
| Sep 24, 2026 | 25.90 | 25.90 | 25.38 | 25.48 | 25.48 | -0.62% | 144,725 |
| Sep 23, 2026 | 25.62 | 25.96 | 25.40 | 25.64 | 25.64 | 2.15% | 424,450 |
| Sep 22, 2026 | 25.32 | 25.60 | 24.98 | 25.10 | 25.10 | 1.87% | 377,894 |
| Sep 21, 2026 | 25.18 | 25.18 | 24.42 | 24.64 | 24.64 | -1.36% | 415,803 |
| Sep 18, 2026 | 25.60 | 25.60 | 24.60 | 24.98 | 24.98 | -2.27% | 1,554,936 |
| Sep 17, 2026 | 25.80 | 26.02 | 25.50 | 25.56 | 25.56 | -0.39% | 362,519 |
| Sep 16, 2026 | 26.10 | 26.22 | 25.66 | 25.66 | 25.66 | -1.38% | 328,658 |
| Sep 15, 2026 | 26.50 | 26.50 | 26.02 | 26.02 | 26.02 | -1.81% | 410,157 |
| Sep 14, 2026 | 27.00 | 27.02 | 26.40 | 26.50 | 26.50 | -1.19% | 256,490 |
| Sep 11, 2026 | 27.00 | 27.30 | 26.82 | 26.82 | 26.82 | -0.59% | 212,575 |
| Sep 10, 2026 | 27.14 | 27.52 | 26.88 | 26.98 | 26.98 | -0.22% | 268,811 |
| Sep 9, 2026 | 27.00 | 27.50 | 26.94 | 27.04 | 27.04 | 0.15% | 226,406 |
| Sep 8, 2026 | 26.70 | 27.18 | 26.64 | 27.00 | 27.00 | 1.66% | 342,114 |
| Sep 7, 2026 | 27.06 | 27.46 | 26.56 | 26.56 | 26.56 | -1.34% | 444,295 |
| Sep 4, 2026 | 27.52 | 27.64 | 26.74 | 26.92 | 26.92 | -1.90% | 549,860 |
| Sep 3, 2026 | 28.86 | 28.86 | 27.44 | 27.44 | 27.44 | -4.52% | 678,873 |
| Sep 2, 2026 | 29.02 | 29.28 | 28.74 | 28.74 | 28.74 | -0.83% | 234,486 |
| Sep 1, 2026 | 29.04 | 29.20 | 28.64 | 28.98 | 28.98 | -0.07% | 553,707 |
| Aug 31, 2026 | 30.18 | 30.34 | 29.00 | 29.00 | 29.00 | -5.35% | 862,799 |
| Aug 28, 2026 | 30.60 | 32.30 | 30.52 | 30.64 | 30.64 | 2.54% | 2,295,384 |
| Aug 27, 2026 | 29.16 | 30.10 | 28.86 | 29.88 | 29.88 | -2.23% | 665,121 |
| Aug 26, 2026 | 29.56 | 30.64 | 29.42 | 30.56 | 30.56 | 3.38% | 708,060 |
| Aug 25, 2026 | 29.70 | 30.10 | 29.56 | 29.56 | 29.56 | -0.61% | 330,875 |
| 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 |