Grieg Seafood ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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