Grieg Seafood ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	31.10	31.10	30.72	30.96	-	0.45%	35,744
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
Apr 10, 2026	72.00	72.40	71.05	71.95	36.14	0.49%	522,654
Apr 9, 2026	73.00	73.15	70.35	71.60	35.96	-6.28%	1,689,299
Apr 8, 2026	76.50	77.05	75.70	76.40	38.37	1.87%	453,648
Apr 7, 2026	76.65	76.65	74.75	75.00	37.67	-1.19%	498,869
Apr 1, 2026	76.90	76.90	75.85	75.90	38.12	-0.52%	250,433
Mar 31, 2026	75.00	76.45	74.80	76.30	38.32	2.62%	534,638
Mar 30, 2026	71.80	74.80	71.45	74.35	37.34	4.57%	387,591
Mar 27, 2026	72.00	72.05	70.70	71.10	35.71	-0.28%	209,230
Mar 26, 2026	69.75	71.50	69.75	71.30	35.81	2.22%	219,228
Mar 25, 2026	70.25	70.80	69.60	69.75	35.03	-0.50%	190,326
Mar 24, 2026	69.50	70.10	69.00	70.10	35.21	-0.14%	297,366
Mar 23, 2026	69.05	70.40	68.00	70.20	35.26	0.65%	307,273
Mar 20, 2026	70.65	71.40	69.70	69.75	35.03	-0.78%	350,588
Mar 19, 2026	73.15	73.15	70.30	70.30	35.31	-4.22%	410,289